Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.34 | 27.65 | 27.20 | 27.42 | 141,888 | +0.08(+0.30%) |
Nov 29, 2004 | 26.79 | 27.57 | 26.52 | 27.34 | 204,377 | +0.55(+2.07%) |
Nov 26, 2004 | 27.24 | 27.30 | 26.75 | 26.79 | 39,209 | -0.32(-1.17%) |
Nov 24, 2004 | 26.79 | 27.42 | 26.74 | 27.10 | 167,619 | +0.34(+1.28%) |
Nov 23, 2004 | 27.44 | 27.47 | 26.44 | 26.76 | 229,863 | -0.45(-1.65%) |
Nov 22, 2004 | 26.54 | 27.41 | 26.50 | 27.21 | 253,389 | +0.87(+3.32%) |
Nov 19, 2004 | 26.61 | 26.87 | 25.91 | 26.34 | 205,235 | +12.93(+96.47%) |
Nov 18, 2004 | 13.63 | 13.63 | 13.24 | 13.40 | 378,368 | -0.20(-1.50%) |
Nov 17, 2004 | 13.51 | 13.66 | 13.44 | 13.61 | 229,128 | +0.20(+1.52%) |
Nov 16, 2004 | 13.57 | 13.57 | 13.37 | 13.40 | 203,642 | -0.11(-0.85%) |
Nov 15, 2004 | 13.45 | 13.55 | 13.43 | 13.52 | 331,072 | +0.05(+0.39%) |
Nov 12, 2004 | 13.52 | 13.59 | 13.30 | 13.47 | 137,722 | +0.00(+0.00%) |
Nov 11, 2004 | 13.47 | 13.62 | 13.37 | 13.47 | 255,104 | +0.00(+0.01%) |
Nov 10, 2004 | 13.48 | 13.61 | 13.35 | 13.46 | 322,740 | -0.00(-0.01%) |
Nov 09, 2004 | 13.38 | 13.57 | 13.38 | 13.47 | 337,198 | +0.11(+0.82%) |
Nov 08, 2004 | 13.26 | 13.52 | 13.25 | 13.36 | 166,393 | +0.14(+1.05%) |
Nov 05, 2004 | 13.43 | 13.51 | 13.06 | 13.22 | 407,040 | -0.15(-1.10%) |
Nov 04, 2004 | 13.39 | 13.54 | 13.33 | 13.36 | 275,199 | -0.01(-0.08%) |
Nov 03, 2004 | 13.35 | 13.51 | 13.32 | 13.37 | 237,215 | +0.10(+0.77%) |
Nov 02, 2004 | 13.37 | 13.53 | 13.24 | 13.27 | 233,049 | -0.05(-0.37%) |
Nov 01, 2004 | 13.06 | 13.43 | 12.98 | 13.32 | 251,918 | +0.21(+1.57%) |
Oct 29, 2004 | 13.19 | 13.36 | 13.04 | 13.12 | 162,963 | -0.08(-0.57%) |
Oct 28, 2004 | 13.21 | 13.26 | 13.10 | 13.19 | 108,315 | -0.02(-0.15%) |
Oct 27, 2004 | 13.28 | 13.33 | 13.19 | 13.21 | 364,155 | -0.02(-0.17%) |
Oct 26, 2004 | 13.16 | 13.32 | 13.02 | 13.23 | 134,291 | -0.03(-0.20%) |
Oct 25, 2004 | 12.93 | 13.26 | 12.80 | 13.26 | 176,196 | +0.30(+2.28%) |
Oct 22, 2004 | 13.43 | 13.43 | 12.96 | 12.96 | 103,659 | -0.46(-3.43%) |
Oct 21, 2004 | 13.22 | 13.49 | 13.12 | 13.43 | 89,690 | +0.29(+2.19%) |
Oct 20, 2004 | 12.90 | 13.14 | 12.75 | 13.14 | 99,248 | +0.24(+1.87%) |
Oct 19, 2004 | 13.24 | 13.24 | 12.89 | 12.90 | 103,169 | -0.31(-2.38%) |
Oct 18, 2004 | 13.26 | 13.41 | 13.17 | 13.21 | 114,196 | -0.02(-0.19%) |
Oct 15, 2004 | 12.78 | 13.29 | 12.78 | 13.24 | 128,410 | +0.45(+3.54%) |
Oct 14, 2004 | 13.10 | 13.11 | 12.78 | 12.78 | 207,808 | -0.32(-2.43%) |
Oct 13, 2004 | 13.10 | 13.20 | 12.98 | 13.10 | 223,002 | +0.03(+0.25%) |
Oct 12, 2004 | 12.88 | 13.14 | 12.88 | 13.07 | 118,852 | +0.16(+1.25%) |
Oct 11, 2004 | 12.79 | 12.94 | 12.66 | 12.91 | 101,943 | +0.14(+1.14%) |
Oct 08, 2004 | 12.96 | 13.16 | 12.74 | 12.76 | 150,710 | -0.18(-1.42%) |
Oct 07, 2004 | 13.26 | 13.28 | 12.93 | 12.95 | 120,078 | -0.36(-2.68%) |
Oct 06, 2004 | 13.20 | 13.31 | 13.14 | 13.30 | 119,097 | +0.19(+1.43%) |
Oct 05, 2004 | 13.17 | 13.28 | 13.06 | 13.12 | 191,634 | -0.09(-0.68%) |
Oct 04, 2004 | 13.02 | 13.57 | 13.02 | 13.21 | 165,658 | +0.13(+0.97%) |
Oct 01, 2004 | 12.85 | 13.31 | 12.85 | 13.08 | 202,172 | +0.18(+1.42%) |
Sep 30, 2004 | 12.87 | 13.07 | 12.83 | 12.89 | 122,773 | +0.02(+0.16%) |
Sep 29, 2004 | 12.35 | 12.87 | 12.29 | 12.87 | 192,615 | +0.49(+3.99%) |
Sep 28, 2004 | 12.16 | 12.38 | 12.16 | 12.38 | 92,876 | +0.25(+2.05%) |
Sep 27, 2004 | 12.24 | 12.24 | 12.06 | 12.13 | 102,188 | -0.07(-0.60%) |
Sep 24, 2004 | 12.18 | 12.24 | 12.15 | 12.21 | 55,873 | +0.04(+0.37%) |
Sep 23, 2004 | 12.11 | 12.25 | 12.07 | 12.16 | 60,284 | +0.08(+0.64%) |
Sep 22, 2004 | 12.50 | 12.50 | 12.08 | 12.08 | 145,073 | -0.44(-3.49%) |
Sep 21, 2004 | 12.33 | 12.52 | 12.26 | 12.52 | 83,074 | +0.20(+1.61%) |
Sep 20, 2004 | 12.24 | 12.42 | 12.18 | 12.32 | 109,050 | +0.04(+0.32%) |
Sep 17, 2004 | 12.56 | 12.57 | 12.28 | 12.28 | 194,820 | -0.20(-1.59%) |
Sep 16, 2004 | 12.32 | 12.55 | 12.32 | 12.48 | 122,773 | +0.11(+0.92%) |
Sep 15, 2004 | 12.44 | 12.47 | 12.34 | 12.37 | 127,674 | -0.04(-0.31%) |
Sep 14, 2004 | 12.45 | 12.45 | 12.28 | 12.41 | 104,639 | +0.00(+0.00%) |
Sep 13, 2004 | 12.19 | 12.55 | 12.19 | 12.41 | 180,117 | +0.25(+2.05%) |
Sep 10, 2004 | 12.19 | 12.24 | 12.13 | 12.16 | 104,639 | -0.07(-0.53%) |
Sep 09, 2004 | 12.15 | 12.26 | 12.09 | 12.22 | 156,101 | +0.12(+1.01%) |
Sep 08, 2004 | 12.43 | 12.45 | 12.10 | 12.10 | 127,674 | -0.34(-2.71%) |
Sep 07, 2004 | 12.05 | 12.44 | 12.05 | 12.44 | 124,244 | +0.43(+3.59%) |
Sep 03, 2004 | 11.92 | 12.01 | 11.88 | 12.01 | 122,528 | +0.06(+0.50%) |
Sep 02, 2004 | 11.69 | 11.99 | 11.67 | 11.95 | 107,580 | +0.27(+2.27%) |