Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.48 | 12.53 | 12.45 | 12.45 | 21,315 | -0.08(-0.65%) |
Nov 29, 2004 | 12.68 | 12.68 | 12.44 | 12.53 | 29,046 | -0.14(-1.07%) |
Nov 26, 2004 | 12.66 | 12.67 | 12.66 | 12.67 | 5,522 | +0.08(+0.65%) |
Nov 24, 2004 | 12.50 | 12.59 | 12.50 | 12.59 | 10,160 | -0.01(-0.07%) |
Nov 23, 2004 | 12.62 | 12.68 | 12.59 | 12.59 | 8,835 | -0.08(-0.64%) |
Nov 22, 2004 | 12.67 | 12.69 | 12.52 | 12.68 | 11,817 | +0.09(+0.72%) |
Nov 19, 2004 | 12.69 | 12.69 | 12.59 | 12.59 | 15,793 | -0.04(-0.29%) |
Nov 18, 2004 | 12.67 | 12.69 | 12.59 | 12.62 | 12,148 | -0.02(-0.14%) |
Nov 17, 2004 | 12.59 | 12.64 | 12.47 | 12.64 | 19,879 | +0.11(+0.87%) |
Nov 16, 2004 | 12.57 | 12.59 | 12.44 | 12.53 | 27,610 | +0.01(+0.07%) |
Nov 15, 2004 | 12.51 | 12.52 | 12.46 | 12.52 | 18,222 | +0.00(+0.00%) |
Nov 12, 2004 | 12.51 | 12.52 | 12.47 | 12.52 | 3,534 | +0.01(+0.07%) |
Nov 11, 2004 | 12.46 | 12.52 | 12.46 | 12.51 | 13,473 | +0.02(+0.14%) |
Nov 10, 2004 | 12.42 | 12.59 | 12.42 | 12.50 | 28,162 | -0.09(-0.72%) |
Nov 09, 2004 | 12.37 | 12.68 | 12.37 | 12.59 | 42,630 | +0.13(+1.02%) |
Nov 08, 2004 | 12.65 | 12.65 | 12.42 | 12.46 | 10,712 | -0.19(-1.50%) |
Nov 05, 2004 | 12.69 | 12.70 | 12.60 | 12.65 | 16,897 | -0.12(-0.92%) |
Nov 04, 2004 | 12.70 | 12.79 | 12.70 | 12.77 | 34,126 | +0.00(+0.00%) |
Nov 03, 2004 | 12.91 | 12.92 | 12.70 | 12.77 | 23,524 | -0.11(-0.84%) |
Nov 02, 2004 | 12.91 | 12.91 | 12.74 | 12.88 | 30,923 | +0.09(+0.71%) |
Nov 01, 2004 | 12.72 | 12.82 | 12.70 | 12.79 | 32,028 | +0.05(+0.35%) |
Oct 29, 2004 | 12.79 | 12.79 | 12.69 | 12.74 | 26,285 | -0.05(-0.42%) |
Oct 28, 2004 | 12.77 | 12.82 | 12.69 | 12.79 | 39,538 | +0.04(+0.28%) |
Oct 27, 2004 | 12.91 | 12.93 | 12.76 | 12.76 | 12,590 | -0.06(-0.49%) |
Oct 26, 2004 | 12.93 | 12.93 | 12.82 | 12.82 | 9,718 | -0.06(-0.49%) |
Oct 25, 2004 | 12.83 | 12.88 | 12.83 | 12.88 | 993 | +0.05(+0.35%) |
Oct 22, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 1,214 | -0.08(-0.63%) |
Oct 21, 2004 | 12.89 | 12.92 | 12.83 | 12.92 | 9,166 | +0.11(+0.85%) |
Oct 20, 2004 | 12.89 | 12.89 | 12.79 | 12.81 | 4,638 | -0.08(-0.63%) |
Oct 19, 2004 | 12.88 | 12.89 | 12.82 | 12.89 | 7,730 | +0.08(+0.64%) |
Oct 18, 2004 | 12.89 | 12.89 | 12.74 | 12.81 | 16,897 | +0.03(+0.21%) |
Oct 15, 2004 | 12.86 | 12.89 | 12.79 | 12.79 | 15,572 | -0.07(-0.56%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.81 | 12.86 | 3,975 | -0.01(-0.07%) |
Oct 13, 2004 | 12.92 | 12.92 | 12.87 | 12.87 | 3,092 | -0.06(-0.49%) |
Oct 12, 2004 | 12.90 | 12.93 | 12.83 | 12.93 | 13,252 | +0.10(+0.78%) |
Oct 11, 2004 | 12.92 | 12.93 | 12.83 | 12.83 | 4,638 | -0.03(-0.21%) |
Oct 08, 2004 | 12.77 | 12.93 | 12.77 | 12.86 | 16,234 | +0.13(+1.00%) |
Oct 07, 2004 | 12.77 | 12.79 | 12.71 | 12.73 | 9,387 | +0.04(+0.29%) |
Oct 06, 2004 | 12.92 | 12.93 | 12.69 | 12.69 | 9,497 | -0.16(-1.27%) |
Oct 05, 2004 | 12.86 | 12.92 | 12.77 | 12.86 | 7,510 | +0.09(+0.71%) |
Oct 04, 2004 | 12.77 | 12.92 | 12.74 | 12.77 | 17,339 | -0.06(-0.49%) |
Oct 01, 2004 | 12.92 | 12.92 | 12.72 | 12.83 | 20,100 | -0.04(-0.28%) |
Sep 30, 2004 | 12.95 | 12.95 | 12.81 | 12.87 | 7,841 | -0.06(-0.49%) |
Sep 29, 2004 | 13.01 | 13.01 | 12.89 | 12.93 | 5,632 | -0.04(-0.28%) |
Sep 28, 2004 | 12.86 | 13.01 | 12.86 | 12.97 | 13,584 | -0.03(-0.21%) |
Sep 27, 2004 | 13.02 | 13.02 | 12.88 | 12.99 | 15,793 | +0.13(+0.99%) |
Sep 24, 2004 | 12.95 | 12.98 | 12.77 | 12.87 | 19,769 | +0.01(+0.07%) |
Sep 23, 2004 | 12.86 | 12.95 | 12.81 | 12.86 | 8,062 | +0.03(+0.21%) |
Sep 22, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 25,401 | -0.01(-0.07%) |
Sep 21, 2004 | 12.96 | 13.02 | 12.84 | 12.84 | 15,020 | -0.03(-0.21%) |
Sep 20, 2004 | 12.88 | 12.91 | 12.81 | 12.87 | 8,504 | +0.05(+0.42%) |
Sep 17, 2004 | 12.90 | 12.96 | 12.81 | 12.81 | 9,608 | +0.00(+0.00%) |
Sep 16, 2004 | 12.90 | 12.90 | 12.81 | 12.81 | 7,068 | -0.05(-0.42%) |
Sep 15, 2004 | 12.91 | 12.91 | 12.79 | 12.87 | 17,670 | +0.05(+0.35%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.72 | 12.82 | 5,632 | -0.03(-0.21%) |
Sep 13, 2004 | 12.88 | 12.88 | 12.81 | 12.85 | 9,718 | -0.01(-0.07%) |
Sep 10, 2004 | 12.75 | 12.86 | 12.69 | 12.86 | 13,473 | +0.20(+1.57%) |
Sep 09, 2004 | 12.82 | 12.83 | 12.66 | 12.66 | 13,252 | -0.09(-0.71%) |
Sep 08, 2004 | 12.77 | 12.78 | 12.71 | 12.75 | 4,086 | +0.00(+0.00%) |
Sep 07, 2004 | 12.91 | 12.91 | 12.69 | 12.75 | 14,799 | -0.14(-1.12%) |
Sep 03, 2004 | 12.81 | 12.92 | 12.69 | 12.89 | 7,289 | +0.06(+0.49%) |
Sep 02, 2004 | 12.90 | 13.02 | 12.81 | 12.83 | 19,327 | +0.02(+0.14%) |