Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.83 | 12.86 | 12.77 | 12.77 | 600,864 | -0.14(-1.07%) |
Nov 29, 2004 | 13.06 | 13.06 | 12.83 | 12.91 | 171,088 | -0.14(-1.06%) |
Nov 26, 2004 | 13.02 | 13.05 | 13.02 | 13.05 | 36,042 | +0.03(+0.20%) |
Nov 24, 2004 | 13.02 | 13.02 | 12.96 | 13.02 | 75,279 | +0.06(+0.47%) |
Nov 23, 2004 | 12.90 | 12.98 | 12.87 | 12.96 | 82,578 | +0.09(+0.68%) |
Nov 22, 2004 | 12.80 | 12.90 | 12.74 | 12.87 | 159,683 | +0.09(+0.74%) |
Nov 19, 2004 | 12.97 | 12.97 | 12.77 | 12.78 | 100,828 | -0.16(-1.24%) |
Nov 18, 2004 | 12.95 | 12.97 | 12.86 | 12.94 | 132,308 | +0.02(+0.12%) |
Nov 17, 2004 | 12.98 | 13.04 | 12.90 | 12.92 | 490,911 | +0.01(+0.07%) |
Nov 16, 2004 | 13.04 | 13.04 | 12.89 | 12.91 | 186,601 | -0.15(-1.16%) |
Nov 15, 2004 | 12.96 | 13.07 | 12.92 | 13.06 | 63,416 | +0.10(+0.79%) |
Nov 12, 2004 | 12.89 | 12.98 | 12.85 | 12.96 | 52,923 | +0.08(+0.65%) |
Nov 11, 2004 | 12.79 | 12.88 | 12.77 | 12.88 | 707,624 | +0.09(+0.74%) |
Nov 10, 2004 | 12.80 | 12.85 | 12.77 | 12.78 | 80,297 | +0.02(+0.17%) |
Nov 09, 2004 | 12.74 | 12.79 | 12.72 | 12.76 | 69,804 | +0.02(+0.14%) |
Nov 08, 2004 | 12.77 | 12.78 | 12.74 | 12.74 | 132,308 | -0.04(-0.33%) |
Nov 05, 2004 | 12.77 | 12.84 | 12.73 | 12.79 | 230,399 | +0.10(+0.78%) |
Nov 04, 2004 | 12.44 | 12.70 | 12.44 | 12.69 | 246,824 | +0.24(+1.94%) |
Nov 03, 2004 | 12.55 | 12.55 | 12.39 | 12.45 | 417,913 | +0.05(+0.37%) |
Nov 02, 2004 | 12.31 | 12.48 | 12.31 | 12.40 | 286,060 | +0.09(+0.73%) |
Nov 01, 2004 | 12.29 | 12.34 | 12.25 | 12.31 | 77,560 | +0.02(+0.20%) |
Oct 29, 2004 | 12.30 | 12.34 | 12.26 | 12.29 | 39,236 | -0.01(-0.09%) |
Oct 28, 2004 | 12.21 | 12.35 | 12.21 | 12.30 | 313,435 | +0.05(+0.41%) |
Oct 27, 2004 | 11.99 | 12.25 | 11.99 | 12.25 | 210,325 | +0.21(+1.77%) |
Oct 26, 2004 | 11.82 | 12.03 | 11.82 | 12.03 | 32,392 | +0.21(+1.82%) |
Oct 25, 2004 | 11.82 | 11.86 | 11.76 | 11.82 | 769,216 | -0.02(-0.13%) |
Oct 22, 2004 | 11.90 | 11.94 | 11.83 | 11.83 | 37,867 | -0.10(-0.81%) |
Oct 21, 2004 | 11.87 | 11.94 | 11.84 | 11.93 | 71,173 | +0.07(+0.61%) |
Oct 20, 2004 | 11.88 | 11.89 | 11.82 | 11.86 | 105,847 | -0.05(-0.46%) |
Oct 19, 2004 | 12.01 | 12.08 | 11.91 | 11.91 | 94,897 | -0.07(-0.62%) |
Oct 18, 2004 | 11.84 | 11.99 | 11.84 | 11.99 | 64,785 | +0.10(+0.81%) |
Oct 15, 2004 | 11.81 | 11.92 | 11.81 | 11.89 | 47,448 | +0.07(+0.59%) |
Oct 14, 2004 | 11.90 | 11.91 | 11.81 | 11.82 | 50,642 | -0.11(-0.92%) |
Oct 13, 2004 | 11.99 | 12.03 | 11.89 | 11.93 | 39,236 | -0.02(-0.18%) |
Oct 12, 2004 | 11.92 | 11.98 | 11.88 | 11.95 | 100,372 | -0.04(-0.31%) |
Oct 11, 2004 | 11.95 | 11.99 | 11.94 | 11.99 | 81,210 | +0.07(+0.59%) |
Oct 08, 2004 | 12.05 | 12.08 | 11.92 | 11.92 | 215,343 | -0.12(-1.00%) |
Oct 07, 2004 | 12.18 | 12.18 | 12.04 | 12.04 | 27,374 | -0.09(-0.76%) |
Oct 06, 2004 | 12.02 | 12.13 | 12.02 | 12.13 | 88,966 | +0.06(+0.47%) |
Oct 05, 2004 | 12.11 | 12.11 | 12.03 | 12.07 | 115,884 | -0.00(-0.04%) |
Oct 04, 2004 | 12.10 | 12.16 | 12.08 | 12.08 | 70,716 | +0.06(+0.53%) |
Oct 01, 2004 | 11.98 | 12.06 | 11.98 | 12.02 | 174,282 | +0.12(+1.05%) |
Sep 30, 2004 | 11.86 | 11.89 | 11.84 | 11.89 | 49,729 | +0.03(+0.28%) |
Sep 29, 2004 | 11.80 | 11.86 | 11.79 | 11.86 | 92,616 | +0.06(+0.48%) |
Sep 28, 2004 | 11.77 | 11.82 | 11.75 | 11.80 | 93,984 | -0.02(-0.15%) |
Sep 27, 2004 | 11.82 | 11.85 | 11.81 | 11.82 | 105,847 | -0.09(-0.77%) |
Sep 24, 2004 | 11.84 | 11.93 | 11.84 | 11.91 | 92,616 | +0.06(+0.48%) |
Sep 23, 2004 | 11.85 | 11.90 | 11.84 | 11.85 | 184,776 | +0.04(+0.33%) |
Sep 22, 2004 | 11.88 | 11.90 | 11.81 | 11.81 | 83,035 | -0.15(-1.26%) |
Sep 21, 2004 | 11.93 | 12.00 | 11.89 | 11.97 | 31,024 | +0.09(+0.72%) |
Sep 20, 2004 | 11.91 | 11.93 | 11.86 | 11.88 | 48,361 | -0.09(-0.77%) |
Sep 17, 2004 | 12.00 | 12.01 | 11.94 | 11.97 | 22,811 | +0.00(+0.02%) |
Sep 16, 2004 | 11.91 | 11.99 | 11.91 | 11.97 | 129,571 | +0.09(+0.72%) |
Sep 15, 2004 | 11.95 | 11.95 | 11.86 | 11.88 | 59,310 | -0.05(-0.46%) |
Sep 14, 2004 | 11.88 | 11.96 | 11.88 | 11.94 | 115,428 | +0.03(+0.28%) |
Sep 13, 2004 | 11.92 | 11.97 | 11.89 | 11.91 | 62,048 | +0.02(+0.15%) |
Sep 10, 2004 | 11.76 | 11.89 | 11.76 | 11.89 | 137,783 | +0.10(+0.82%) |
Sep 09, 2004 | 11.84 | 11.85 | 11.75 | 11.79 | 59,310 | -0.05(-0.44%) |
Sep 08, 2004 | 11.89 | 11.91 | 11.83 | 11.84 | 47,448 | -0.03(-0.22%) |
Sep 07, 2004 | 11.89 | 11.92 | 11.83 | 11.87 | 41,973 | +0.06(+0.48%) |
Sep 03, 2004 | 11.80 | 11.88 | 11.80 | 11.81 | 162,420 | -0.00(-0.04%) |
Sep 02, 2004 | 11.64 | 11.83 | 11.64 | 11.82 | 80,753 | +0.16(+1.39%) |