Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.19 | 13.76 | 13.19 | 13.76 | 2,906,944 | +0.67(+5.09%) |
Nov 29, 2004 | 13.19 | 13.21 | 12.99 | 13.09 | 983,781 | +0.02(+0.16%) |
Nov 26, 2004 | 13.02 | 13.18 | 12.98 | 13.07 | 282,645 | +0.13(+1.02%) |
Nov 24, 2004 | 12.82 | 13.00 | 12.70 | 12.94 | 413,199 | +0.13(+0.99%) |
Nov 23, 2004 | 12.89 | 12.94 | 12.65 | 12.81 | 659,381 | +0.01(+0.08%) |
Nov 22, 2004 | 12.77 | 12.86 | 12.71 | 12.80 | 372,389 | +0.04(+0.29%) |
Nov 19, 2004 | 12.96 | 13.00 | 12.72 | 12.77 | 474,792 | -0.20(-1.51%) |
Nov 18, 2004 | 12.93 | 13.05 | 12.88 | 12.96 | 456,087 | -0.02(-0.16%) |
Nov 17, 2004 | 12.94 | 13.06 | 12.92 | 12.98 | 493,496 | +0.10(+0.74%) |
Nov 16, 2004 | 12.98 | 13.11 | 12.70 | 12.89 | 962,431 | -0.03(-0.25%) |
Nov 15, 2004 | 13.13 | 13.23 | 12.87 | 12.92 | 1,018,923 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.30 | 12.64 | 13.17 | 1,278,897 | -0.03(-0.24%) |
Nov 11, 2004 | 13.08 | 13.23 | 13.08 | 13.20 | 300,594 | +0.10(+0.77%) |
Nov 10, 2004 | 13.15 | 13.22 | 13.06 | 13.10 | 318,165 | -0.12(-0.88%) |
Nov 09, 2004 | 13.13 | 13.28 | 13.05 | 13.22 | 300,027 | +0.14(+1.09%) |
Nov 08, 2004 | 13.21 | 13.26 | 13.04 | 13.07 | 456,465 | -0.16(-1.20%) |
Nov 05, 2004 | 13.22 | 13.31 | 13.09 | 13.23 | 475,547 | +0.03(+0.20%) |
Nov 04, 2004 | 12.93 | 13.23 | 12.87 | 13.21 | 615,737 | +0.19(+1.42%) |
Nov 03, 2004 | 12.96 | 13.22 | 12.94 | 13.02 | 479,137 | +0.06(+0.45%) |
Nov 02, 2004 | 12.62 | 13.10 | 12.59 | 12.96 | 891,959 | +0.42(+3.38%) |
Nov 01, 2004 | 12.70 | 12.70 | 12.53 | 12.54 | 574,360 | -0.16(-1.29%) |
Oct 29, 2004 | 12.60 | 12.86 | 12.53 | 12.70 | 438,705 | +0.04(+0.29%) |
Oct 28, 2004 | 12.93 | 12.93 | 12.47 | 12.67 | 667,505 | -0.26(-2.01%) |
Oct 27, 2004 | 12.70 | 12.94 | 12.55 | 12.93 | 658,625 | +0.14(+1.12%) |
Oct 26, 2004 | 12.32 | 12.89 | 12.23 | 12.78 | 959,597 | +0.62(+5.09%) |
Oct 25, 2004 | 12.39 | 12.75 | 12.16 | 12.16 | 1,123,592 | -0.16(-1.29%) |
Oct 22, 2004 | 12.31 | 12.68 | 12.23 | 12.32 | 517,869 | -0.17(-1.36%) |
Oct 21, 2004 | 12.48 | 12.71 | 12.08 | 12.49 | 899,138 | +0.02(+0.13%) |
Oct 20, 2004 | 12.57 | 12.70 | 12.48 | 12.48 | 570,204 | -0.11(-0.88%) |
Oct 19, 2004 | 12.84 | 12.90 | 12.46 | 12.59 | 743,079 | -0.20(-1.57%) |
Oct 18, 2004 | 12.84 | 12.88 | 12.73 | 12.79 | 247,504 | -0.08(-0.66%) |
Oct 15, 2004 | 12.88 | 12.97 | 12.72 | 12.87 | 372,956 | +0.06(+0.45%) |
Oct 14, 2004 | 13.04 | 13.06 | 12.76 | 12.81 | 425,480 | -0.22(-1.67%) |
Oct 13, 2004 | 13.36 | 13.43 | 12.98 | 13.03 | 792,957 | -0.30(-2.22%) |
Oct 12, 2004 | 13.38 | 13.38 | 13.21 | 13.33 | 426,613 | -0.11(-0.83%) |
Oct 11, 2004 | 13.45 | 13.51 | 13.24 | 13.44 | 426,236 | +0.11(+0.79%) |
Oct 08, 2004 | 13.33 | 13.44 | 13.20 | 13.33 | 565,291 | -0.11(-0.83%) |
Oct 07, 2004 | 13.59 | 13.60 | 13.41 | 13.44 | 453,064 | -0.13(-0.94%) |
Oct 06, 2004 | 13.45 | 13.66 | 13.41 | 13.57 | 531,472 | +0.03(+0.23%) |
Oct 05, 2004 | 13.68 | 13.68 | 13.46 | 13.54 | 635,386 | -0.14(-1.04%) |
Oct 04, 2004 | 13.63 | 13.94 | 13.54 | 13.68 | 1,001,541 | +0.19(+1.41%) |
Oct 01, 2004 | 13.10 | 13.50 | 12.44 | 13.49 | 1,262,837 | +0.46(+3.53%) |
Sep 30, 2004 | 12.89 | 13.05 | 12.82 | 13.03 | 353,307 | +0.15(+1.15%) |
Sep 29, 2004 | 12.63 | 12.91 | 12.62 | 12.88 | 613,092 | +0.28(+2.18%) |
Sep 28, 2004 | 12.55 | 12.67 | 12.24 | 12.61 | 700,757 | +0.10(+0.80%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.45 | 12.51 | 414,522 | -0.23(-1.83%) |
Sep 24, 2004 | 12.73 | 12.76 | 12.52 | 12.74 | 592,876 | +0.03(+0.21%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.69 | 12.71 | 360,108 | -0.20(-1.56%) |
Sep 22, 2004 | 13.02 | 13.06 | 12.88 | 12.91 | 491,985 | -0.08(-0.61%) |
Sep 21, 2004 | 13.02 | 13.08 | 12.93 | 12.99 | 452,875 | -0.02(-0.12%) |
Sep 20, 2004 | 13.05 | 13.12 | 12.94 | 13.01 | 655,602 | +0.02(+0.16%) |
Sep 17, 2004 | 12.79 | 12.99 | 12.76 | 12.99 | 823,376 | +0.17(+1.36%) |
Sep 16, 2004 | 12.63 | 12.81 | 12.63 | 12.81 | 656,358 | +0.18(+1.42%) |
Sep 15, 2004 | 12.73 | 12.73 | 12.60 | 12.63 | 400,352 | -0.06(-0.50%) |
Sep 14, 2004 | 12.69 | 13.04 | 12.61 | 12.70 | 427,369 | -0.01(-0.04%) |
Sep 13, 2004 | 12.60 | 12.78 | 12.57 | 12.70 | 449,474 | +0.14(+1.10%) |
Sep 10, 2004 | 12.66 | 12.66 | 12.40 | 12.57 | 358,219 | -0.06(-0.46%) |
Sep 09, 2004 | 12.57 | 12.69 | 12.53 | 12.62 | 402,619 | +0.00(+0.00%) |
Sep 08, 2004 | 12.60 | 12.67 | 12.57 | 12.62 | 397,895 | -0.02(-0.17%) |
Sep 07, 2004 | 12.53 | 12.64 | 12.53 | 12.64 | 270,554 | +0.15(+1.23%) |
Sep 03, 2004 | 12.29 | 12.59 | 12.29 | 12.49 | 478,381 | +0.21(+1.72%) |
Sep 02, 2004 | 12.25 | 12.32 | 12.21 | 12.28 | 940,137 | +0.04(+0.30%) |