Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.45 | 13.67 | 13.16 | 13.16 | 1,028,223 | -0.56(-4.05%) |
Nov 29, 2004 | 13.60 | 14.03 | 13.36 | 13.72 | 1,442,282 | -0.41(-2.92%) |
Nov 26, 2004 | 13.93 | 14.33 | 13.81 | 14.13 | 524,831 | +0.20(+1.41%) |
Nov 24, 2004 | 13.90 | 14.05 | 13.75 | 13.93 | 814,270 | +0.01(+0.06%) |
Nov 23, 2004 | 13.14 | 13.94 | 13.13 | 13.93 | 1,075,569 | +0.67(+5.07%) |
Nov 22, 2004 | 13.02 | 13.31 | 12.86 | 13.25 | 547,499 | -0.03(-0.20%) |
Nov 19, 2004 | 13.66 | 13.73 | 13.22 | 13.28 | 388,487 | -0.39(-2.88%) |
Nov 18, 2004 | 13.47 | 13.67 | 13.04 | 13.67 | 1,299,795 | +0.30(+2.21%) |
Nov 17, 2004 | 13.12 | 13.59 | 13.04 | 13.38 | 1,346,472 | +0.16(+1.22%) |
Nov 16, 2004 | 12.75 | 13.37 | 12.54 | 13.22 | 1,427,542 | +0.40(+3.14%) |
Nov 15, 2004 | 12.51 | 12.86 | 12.39 | 12.81 | 1,007,565 | +0.36(+2.88%) |
Nov 12, 2004 | 12.26 | 12.51 | 12.21 | 12.46 | 721,364 | +0.24(+1.98%) |
Nov 11, 2004 | 11.77 | 12.22 | 11.66 | 12.21 | 1,182,992 | +0.52(+4.44%) |
Nov 10, 2004 | 11.73 | 11.79 | 11.55 | 11.70 | 621,088 | -0.01(-0.08%) |
Nov 09, 2004 | 11.87 | 11.95 | 11.60 | 11.70 | 594,399 | -0.18(-1.51%) |
Nov 08, 2004 | 11.96 | 12.00 | 11.69 | 11.88 | 1,192,149 | +0.07(+0.61%) |
Nov 05, 2004 | 11.73 | 11.82 | 11.56 | 11.81 | 1,331,285 | +0.26(+2.25%) |
Nov 04, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 3,893,580 | -1.10(-8.70%) |
Nov 03, 2004 | 13.02 | 13.16 | 12.49 | 12.65 | 569,833 | -0.04(-0.28%) |
Nov 02, 2004 | 12.45 | 13.07 | 12.18 | 12.69 | 1,435,582 | +0.15(+1.21%) |
Nov 01, 2004 | 11.71 | 12.54 | 11.71 | 12.54 | 1,397,168 | +0.73(+6.22%) |
Oct 29, 2004 | 11.65 | 11.96 | 11.60 | 11.80 | 255,827 | +0.14(+1.23%) |
Oct 28, 2004 | 11.75 | 11.93 | 11.55 | 11.66 | 559,894 | -0.12(-0.99%) |
Oct 27, 2004 | 11.44 | 11.87 | 11.44 | 11.78 | 468,216 | +0.28(+2.42%) |
Oct 26, 2004 | 11.46 | 11.66 | 11.25 | 11.50 | 456,491 | -0.23(-1.95%) |
Oct 25, 2004 | 11.59 | 12.16 | 11.59 | 11.73 | 434,493 | +0.26(+2.22%) |
Oct 22, 2004 | 11.92 | 11.95 | 11.47 | 11.47 | 178,777 | -0.42(-3.54%) |
Oct 21, 2004 | 11.79 | 11.91 | 11.58 | 11.89 | 220,987 | +0.05(+0.45%) |
Oct 20, 2004 | 11.75 | 11.84 | 11.63 | 11.84 | 200,999 | +0.11(+0.92%) |
Oct 19, 2004 | 11.44 | 11.77 | 11.39 | 11.73 | 662,962 | +0.47(+4.22%) |
Oct 18, 2004 | 10.69 | 11.33 | 10.69 | 11.26 | 346,053 | +0.45(+4.14%) |
Oct 15, 2004 | 10.77 | 10.97 | 10.75 | 10.81 | 100,499 | +0.00(+0.00%) |
Oct 14, 2004 | 11.04 | 11.05 | 10.61 | 10.81 | 184,472 | -0.16(-1.47%) |
Oct 13, 2004 | 11.00 | 11.10 | 10.79 | 10.97 | 108,874 | +0.11(+0.99%) |
Oct 12, 2004 | 10.90 | 10.97 | 10.70 | 10.86 | 128,862 | -0.17(-1.54%) |
Oct 11, 2004 | 10.97 | 11.19 | 10.97 | 11.03 | 207,811 | +0.08(+0.74%) |
Oct 08, 2004 | 11.37 | 11.37 | 10.90 | 10.95 | 121,716 | -0.35(-3.09%) |
Oct 07, 2004 | 11.60 | 11.62 | 11.27 | 11.30 | 60,411 | -0.16(-1.41%) |
Oct 06, 2004 | 11.09 | 11.56 | 11.09 | 11.46 | 107,534 | +0.22(+1.99%) |
Oct 05, 2004 | 11.59 | 11.64 | 11.10 | 11.24 | 386,477 | -0.48(-4.13%) |
Oct 04, 2004 | 11.62 | 12.16 | 11.55 | 11.72 | 295,915 | +0.32(+2.83%) |
Oct 01, 2004 | 11.32 | 11.62 | 11.25 | 11.40 | 310,432 | +0.13(+1.11%) |
Sep 30, 2004 | 10.73 | 11.37 | 10.73 | 11.27 | 385,583 | +0.53(+4.92%) |
Sep 29, 2004 | 10.66 | 10.87 | 10.54 | 10.75 | 340,135 | +0.04(+0.42%) |
Sep 28, 2004 | 10.74 | 10.86 | 10.59 | 10.70 | 275,480 | -0.04(-0.33%) |
Sep 27, 2004 | 11.12 | 11.15 | 10.67 | 10.74 | 392,842 | -0.30(-2.76%) |
Sep 24, 2004 | 11.52 | 11.58 | 11.03 | 11.04 | 190,279 | -0.46(-3.97%) |
Sep 23, 2004 | 11.24 | 11.71 | 11.24 | 11.50 | 267,664 | +0.25(+2.23%) |
Sep 22, 2004 | 11.62 | 11.67 | 11.25 | 11.25 | 284,860 | -0.44(-3.75%) |
Sep 21, 2004 | 11.53 | 11.88 | 11.53 | 11.69 | 202,562 | +0.06(+0.54%) |
Sep 20, 2004 | 11.36 | 11.87 | 11.03 | 11.62 | 955,863 | -0.19(-1.59%) |
Sep 17, 2004 | 12.00 | 12.05 | 11.77 | 11.81 | 487,758 | -0.13(-1.12%) |
Sep 16, 2004 | 11.19 | 12.51 | 11.19 | 11.95 | 1,079,793 | +0.75(+6.72%) |
Sep 15, 2004 | 11.16 | 11.40 | 11.00 | 11.19 | 348,733 | -0.20(-1.73%) |
Sep 14, 2004 | 11.46 | 11.51 | 10.98 | 11.39 | 412,048 | -0.05(-0.47%) |
Sep 13, 2004 | 10.31 | 11.60 | 10.31 | 11.44 | 1,673,096 | +1.15(+11.13%) |
Sep 10, 2004 | 10.05 | 10.44 | 10.05 | 10.30 | 329,068 | +0.22(+2.22%) |
Sep 09, 2004 | 10.15 | 10.24 | 9.582 | 10.07 | 654,029 | -0.18(-1.75%) |
Sep 08, 2004 | 10.67 | 10.70 | 10.19 | 10.25 | 1,590,463 | -0.48(-4.50%) |
Sep 07, 2004 | 10.36 | 11.08 | 10.36 | 10.74 | 949,721 | +0.38(+3.63%) |
Sep 03, 2004 | 10.21 | 10.40 | 10.15 | 10.36 | 65,771 | -0.06(-0.60%) |
Sep 02, 2004 | 10.32 | 10.44 | 10.10 | 10.42 | 183,691 | +0.04(+0.43%) |