Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.07 | 14.14 | 13.73 | 14.04 | 550,054 | -0.03(-0.20%) |
Nov 29, 2004 | 14.25 | 14.36 | 13.81 | 14.07 | 452,028 | -0.02(-0.13%) |
Nov 26, 2004 | 13.94 | 14.17 | 13.86 | 14.08 | 144,922 | +0.36(+2.62%) |
Nov 24, 2004 | 13.78 | 14.04 | 13.60 | 13.73 | 439,761 | -0.17(-1.19%) |
Nov 23, 2004 | 14.09 | 14.18 | 13.51 | 13.89 | 728,846 | -0.18(-1.31%) |
Nov 22, 2004 | 13.51 | 14.08 | 13.51 | 14.08 | 732,645 | +0.57(+4.23%) |
Nov 19, 2004 | 13.26 | 13.97 | 12.85 | 13.50 | 2,310,836 | +0.70(+5.47%) |
Nov 18, 2004 | 12.10 | 14.84 | 11.93 | 12.80 | 2,437,195 | +0.74(+6.11%) |
Nov 17, 2004 | 12.41 | 12.76 | 12.02 | 12.07 | 945,633 | -0.22(-1.80%) |
Nov 16, 2004 | 12.21 | 12.56 | 12.07 | 12.29 | 863,890 | -0.07(-0.60%) |
Nov 15, 2004 | 12.25 | 12.39 | 11.94 | 12.36 | 424,563 | +0.22(+1.82%) |
Nov 12, 2004 | 11.96 | 12.16 | 11.75 | 12.14 | 492,953 | +0.12(+1.00%) |
Nov 11, 2004 | 12.10 | 12.15 | 11.94 | 12.02 | 682,384 | -0.15(-1.21%) |
Nov 10, 2004 | 12.16 | 12.23 | 11.95 | 12.17 | 588,266 | -0.12(-0.97%) |
Nov 09, 2004 | 11.28 | 12.35 | 11.11 | 12.29 | 1,494,384 | -0.72(-5.52%) |
Nov 08, 2004 | 13.03 | 13.03 | 12.83 | 13.01 | 640,155 | +0.05(+0.36%) |
Nov 05, 2004 | 12.88 | 13.00 | 12.76 | 12.96 | 344,448 | +0.07(+0.57%) |
Nov 04, 2004 | 12.44 | 12.96 | 12.44 | 12.89 | 622,027 | +0.29(+2.34%) |
Nov 03, 2004 | 12.85 | 12.89 | 12.45 | 12.59 | 491,759 | +0.03(+0.22%) |
Nov 02, 2004 | 12.57 | 12.83 | 12.45 | 12.56 | 362,794 | -0.09(-0.73%) |
Nov 01, 2004 | 12.23 | 12.76 | 11.84 | 12.66 | 462,992 | +0.55(+4.57%) |
Oct 29, 2004 | 12.26 | 12.26 | 12.05 | 12.10 | 325,777 | -0.14(-1.13%) |
Oct 28, 2004 | 12.02 | 12.24 | 12.02 | 12.24 | 261,946 | +0.04(+0.30%) |
Oct 27, 2004 | 11.86 | 12.21 | 11.69 | 12.21 | 254,347 | +0.44(+3.76%) |
Oct 26, 2004 | 11.68 | 11.80 | 11.58 | 11.76 | 279,206 | +0.01(+0.08%) |
Oct 25, 2004 | 11.59 | 11.84 | 11.40 | 11.75 | 389,933 | +0.06(+0.47%) |
Oct 22, 2004 | 11.30 | 11.82 | 11.30 | 11.70 | 641,567 | +0.19(+1.68%) |
Oct 21, 2004 | 11.60 | 11.60 | 11.30 | 11.51 | 491,651 | +0.00(+0.00%) |
Oct 20, 2004 | 11.32 | 11.52 | 11.25 | 11.51 | 514,013 | +0.13(+1.13%) |
Oct 19, 2004 | 11.66 | 11.66 | 11.25 | 11.38 | 492,302 | -0.14(-1.20%) |
Oct 18, 2004 | 11.43 | 11.66 | 11.18 | 11.51 | 484,160 | +0.13(+1.13%) |
Oct 15, 2004 | 11.17 | 11.54 | 11.05 | 11.39 | 323,606 | +0.35(+3.17%) |
Oct 14, 2004 | 11.55 | 11.55 | 11.04 | 11.04 | 306,128 | -0.44(-3.85%) |
Oct 13, 2004 | 11.64 | 11.92 | 11.39 | 11.48 | 698,559 | +0.02(+0.16%) |
Oct 12, 2004 | 11.49 | 11.64 | 11.36 | 11.46 | 361,600 | -0.08(-0.72%) |
Oct 11, 2004 | 11.63 | 11.63 | 11.39 | 11.54 | 855,748 | +0.03(+0.24%) |
Oct 08, 2004 | 12.12 | 12.21 | 11.48 | 11.51 | 1,628,451 | -0.71(-5.80%) |
Oct 07, 2004 | 12.13 | 12.50 | 12.05 | 12.22 | 873,334 | -0.06(-0.45%) |
Oct 06, 2004 | 11.88 | 12.53 | 11.85 | 12.28 | 958,117 | -0.05(-0.37%) |
Oct 05, 2004 | 12.46 | 12.46 | 12.21 | 12.33 | 734,274 | +0.02(+0.15%) |
Oct 04, 2004 | 12.21 | 12.44 | 12.01 | 12.31 | 1,457,475 | +0.18(+1.44%) |
Oct 01, 2004 | 11.70 | 12.13 | 11.70 | 12.13 | 629,083 | +0.46(+3.95%) |
Sep 30, 2004 | 11.76 | 11.91 | 11.65 | 11.67 | 558,196 | -0.19(-1.63%) |
Sep 29, 2004 | 11.75 | 11.92 | 11.57 | 11.86 | 839,465 | +0.17(+1.42%) |
Sep 28, 2004 | 11.90 | 11.98 | 11.63 | 11.70 | 394,927 | -0.10(-0.86%) |
Sep 27, 2004 | 11.91 | 12.10 | 11.76 | 11.80 | 794,957 | -0.16(-1.31%) |
Sep 24, 2004 | 12.96 | 13.01 | 11.94 | 11.96 | 1,573,630 | -0.39(-3.13%) |
Sep 23, 2004 | 12.52 | 12.62 | 12.29 | 12.34 | 1,141,142 | -0.12(-0.96%) |
Sep 22, 2004 | 12.66 | 12.83 | 12.44 | 12.46 | 561,669 | -0.36(-2.80%) |
Sep 21, 2004 | 12.98 | 13.11 | 12.68 | 12.82 | 944,547 | -0.14(-1.07%) |
Sep 20, 2004 | 12.80 | 13.02 | 12.79 | 12.96 | 1,788,246 | +0.17(+1.30%) |
Sep 17, 2004 | 13.08 | 13.27 | 11.51 | 12.80 | 6,278,782 | -3.25(-20.26%) |
Sep 16, 2004 | 16.19 | 16.28 | 16.00 | 16.05 | 417,290 | -0.07(-0.46%) |
Sep 15, 2004 | 16.02 | 16.21 | 15.99 | 16.12 | 404,480 | -0.06(-0.34%) |
Sep 14, 2004 | 16.35 | 16.35 | 16.04 | 16.18 | 358,452 | -0.18(-1.07%) |
Sep 13, 2004 | 16.26 | 16.35 | 16.06 | 16.35 | 569,160 | +0.14(+0.85%) |
Sep 10, 2004 | 16.06 | 16.25 | 15.86 | 16.21 | 358,778 | +0.15(+0.92%) |
Sep 09, 2004 | 16.00 | 16.19 | 15.88 | 16.07 | 643,955 | +0.02(+0.11%) |
Sep 08, 2004 | 16.34 | 16.40 | 16.04 | 16.05 | 567,097 | -0.26(-1.58%) |
Sep 07, 2004 | 16.66 | 17.03 | 16.20 | 16.30 | 533,988 | -0.35(-2.10%) |
Sep 03, 2004 | 16.75 | 17.04 | 16.50 | 16.66 | 231,224 | -0.24(-1.42%) |
Sep 02, 2004 | 16.58 | 16.95 | 16.58 | 16.89 | 191,167 | +0.27(+1.61%) |