Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.11 | 13.11 | 12.81 | 12.87 | 1,203,280 | -0.16(-1.26%) |
Nov 29, 2004 | 13.11 | 13.16 | 12.88 | 13.03 | 1,231,050 | -0.06(-0.48%) |
Nov 26, 2004 | 12.95 | 13.19 | 12.95 | 13.09 | 356,169 | +0.02(+0.18%) |
Nov 24, 2004 | 12.93 | 13.19 | 12.87 | 13.07 | 1,705,178 | +0.42(+3.35%) |
Nov 23, 2004 | 12.69 | 12.75 | 12.60 | 12.65 | 1,524,928 | -0.04(-0.31%) |
Nov 22, 2004 | 12.64 | 12.74 | 12.52 | 12.69 | 2,219,687 | -0.07(-0.55%) |
Nov 19, 2004 | 13.03 | 13.05 | 12.76 | 12.76 | 2,860,308 | -0.30(-2.28%) |
Nov 18, 2004 | 13.33 | 13.33 | 12.79 | 13.05 | 2,881,581 | -0.23(-1.71%) |
Nov 17, 2004 | 13.23 | 13.46 | 13.14 | 13.28 | 2,475,986 | +0.22(+1.68%) |
Nov 16, 2004 | 13.30 | 13.30 | 13.02 | 13.06 | 1,613,334 | -0.35(-2.58%) |
Nov 15, 2004 | 14.01 | 14.01 | 13.11 | 13.41 | 3,321,442 | +0.16(+1.18%) |
Nov 12, 2004 | 13.03 | 13.33 | 12.87 | 13.25 | 2,213,955 | +0.33(+2.55%) |
Nov 11, 2004 | 12.80 | 12.95 | 12.70 | 12.92 | 1,152,199 | +0.20(+1.54%) |
Nov 10, 2004 | 12.60 | 13.24 | 12.60 | 12.73 | 3,747,418 | +0.12(+0.93%) |
Nov 09, 2004 | 12.22 | 12.62 | 12.18 | 12.61 | 2,811,392 | +0.38(+3.15%) |
Nov 08, 2004 | 12.19 | 12.36 | 12.14 | 12.22 | 2,011,030 | -0.02(-0.13%) |
Nov 05, 2004 | 12.09 | 12.47 | 12.03 | 12.24 | 2,435,096 | +0.28(+2.36%) |
Nov 04, 2004 | 11.66 | 12.02 | 11.56 | 11.96 | 1,841,098 | +0.33(+2.84%) |
Nov 03, 2004 | 11.75 | 11.92 | 11.52 | 11.63 | 1,527,221 | +0.07(+0.61%) |
Nov 02, 2004 | 11.45 | 11.64 | 11.41 | 11.56 | 1,524,673 | +0.17(+1.52%) |
Nov 01, 2004 | 11.45 | 11.46 | 11.27 | 11.38 | 1,595,372 | +0.00(+0.00%) |
Oct 29, 2004 | 11.52 | 11.66 | 11.27 | 11.38 | 1,477,159 | -0.16(-1.36%) |
Oct 28, 2004 | 11.52 | 11.69 | 11.52 | 11.54 | 1,081,500 | +0.05(+0.41%) |
Oct 27, 2004 | 11.30 | 11.60 | 11.26 | 11.49 | 1,486,330 | +0.23(+2.02%) |
Oct 26, 2004 | 11.15 | 11.39 | 10.99 | 11.27 | 2,937,121 | +0.18(+1.63%) |
Oct 25, 2004 | 11.47 | 11.48 | 10.97 | 11.08 | 5,069,550 | -0.38(-3.35%) |
Oct 22, 2004 | 11.71 | 11.78 | 11.46 | 11.47 | 2,656,364 | -0.22(-1.88%) |
Oct 21, 2004 | 11.79 | 11.89 | 11.63 | 11.69 | 2,469,108 | -0.16(-1.39%) |
Oct 20, 2004 | 11.86 | 11.99 | 11.79 | 11.85 | 1,271,304 | -0.04(-0.33%) |
Oct 19, 2004 | 11.78 | 12.07 | 11.75 | 11.89 | 1,844,665 | +0.13(+1.07%) |
Oct 18, 2004 | 11.84 | 12.00 | 11.76 | 11.77 | 2,012,559 | -0.19(-1.58%) |
Oct 15, 2004 | 12.00 | 12.03 | 11.82 | 11.96 | 1,358,054 | -0.02(-0.13%) |
Oct 14, 2004 | 12.16 | 12.30 | 11.92 | 11.97 | 2,064,914 | -0.24(-1.99%) |
Oct 13, 2004 | 12.29 | 12.30 | 12.13 | 12.21 | 1,470,789 | -0.06(-0.51%) |
Oct 12, 2004 | 12.44 | 12.44 | 12.16 | 12.28 | 2,618,403 | -0.16(-1.33%) |
Oct 11, 2004 | 12.40 | 12.51 | 12.40 | 12.44 | 630,174 | -0.04(-0.31%) |
Oct 08, 2004 | 12.45 | 12.61 | 12.34 | 12.48 | 1,713,331 | -0.04(-0.31%) |
Oct 07, 2004 | 12.52 | 12.64 | 12.50 | 12.52 | 1,068,380 | -0.09(-0.68%) |
Oct 06, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,514,355 | -0.11(-0.86%) |
Oct 05, 2004 | 12.94 | 12.97 | 12.66 | 12.72 | 1,463,911 | -0.22(-1.70%) |
Oct 04, 2004 | 12.84 | 13.08 | 12.84 | 12.94 | 1,201,497 | +0.02(+0.18%) |
Oct 01, 2004 | 12.72 | 13.01 | 12.67 | 12.91 | 1,822,627 | +0.34(+2.68%) |
Sep 30, 2004 | 12.52 | 12.62 | 12.45 | 12.58 | 3,096,989 | +0.13(+1.07%) |
Sep 29, 2004 | 12.53 | 12.53 | 12.23 | 12.44 | 2,469,872 | -0.09(-0.69%) |
Sep 28, 2004 | 12.54 | 12.56 | 12.40 | 12.53 | 1,819,825 | +0.18(+1.46%) |
Sep 27, 2004 | 12.44 | 12.51 | 12.18 | 12.35 | 1,586,455 | -0.25(-1.99%) |
Sep 24, 2004 | 12.56 | 12.73 | 12.56 | 12.60 | 882,779 | +0.01(+0.06%) |
Sep 23, 2004 | 12.68 | 12.71 | 12.55 | 12.59 | 1,264,171 | +0.02(+0.12%) |
Sep 22, 2004 | 12.85 | 12.85 | 12.58 | 12.58 | 1,260,222 | -0.27(-2.14%) |
Sep 21, 2004 | 13.03 | 13.03 | 12.73 | 12.85 | 1,403,530 | -0.12(-0.91%) |
Sep 20, 2004 | 12.95 | 13.03 | 12.91 | 12.97 | 952,968 | -0.09(-0.72%) |
Sep 17, 2004 | 12.94 | 13.08 | 12.86 | 13.06 | 1,917,020 | +0.14(+1.09%) |
Sep 16, 2004 | 12.95 | 12.97 | 12.84 | 12.92 | 1,362,894 | -0.01(-0.06%) |
Sep 15, 2004 | 12.97 | 13.03 | 12.80 | 12.93 | 2,082,239 | -0.19(-1.44%) |
Sep 14, 2004 | 13.05 | 13.21 | 12.95 | 13.12 | 2,701,076 | +0.04(+0.30%) |
Sep 13, 2004 | 13.17 | 13.22 | 13.08 | 13.08 | 1,174,237 | -0.09(-0.72%) |
Sep 10, 2004 | 13.16 | 13.20 | 13.02 | 13.17 | 1,150,033 | +0.01(+0.06%) |
Sep 09, 2004 | 13.02 | 13.25 | 12.95 | 13.16 | 2,058,672 | +0.15(+1.15%) |
Sep 08, 2004 | 13.33 | 13.33 | 12.98 | 13.02 | 2,376,499 | -0.32(-2.41%) |
Sep 07, 2004 | 13.03 | 13.34 | 13.01 | 13.34 | 1,790,272 | +0.18(+1.37%) |
Sep 03, 2004 | 13.11 | 13.27 | 12.92 | 13.16 | 2,101,474 | +0.00(+0.00%) |
Sep 02, 2004 | 12.99 | 13.18 | 12.91 | 13.16 | 1,727,471 | +0.22(+1.70%) |