Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.19 | 13.76 | 13.19 | 13.76 | 2,907,492 | +0.67(+5.09%) |
Nov 29, 2004 | 13.19 | 13.20 | 12.99 | 13.09 | 983,966 | +0.02(+0.16%) |
Nov 26, 2004 | 13.02 | 13.18 | 12.98 | 13.07 | 282,699 | +0.13(+1.02%) |
Nov 24, 2004 | 12.82 | 13.00 | 12.70 | 12.94 | 413,277 | +0.13(+0.99%) |
Nov 23, 2004 | 12.89 | 12.93 | 12.65 | 12.81 | 659,505 | +0.01(+0.08%) |
Nov 22, 2004 | 12.76 | 12.86 | 12.71 | 12.80 | 372,459 | +0.04(+0.29%) |
Nov 19, 2004 | 12.96 | 13.00 | 12.72 | 12.76 | 474,881 | -0.20(-1.51%) |
Nov 18, 2004 | 12.93 | 13.04 | 12.88 | 12.96 | 456,173 | -0.02(-0.16%) |
Nov 17, 2004 | 12.94 | 13.06 | 12.92 | 12.98 | 493,589 | +0.10(+0.74%) |
Nov 16, 2004 | 12.98 | 13.10 | 12.70 | 12.89 | 962,613 | -0.03(-0.25%) |
Nov 15, 2004 | 13.13 | 13.22 | 12.87 | 12.92 | 1,019,115 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.29 | 12.64 | 13.17 | 1,279,138 | -0.03(-0.24%) |
Nov 11, 2004 | 13.08 | 13.22 | 13.08 | 13.20 | 300,651 | +0.10(+0.77%) |
Nov 10, 2004 | 13.15 | 13.21 | 13.06 | 13.10 | 318,225 | -0.12(-0.88%) |
Nov 09, 2004 | 13.12 | 13.28 | 13.04 | 13.21 | 300,084 | +0.14(+1.09%) |
Nov 08, 2004 | 13.20 | 13.26 | 13.04 | 13.07 | 456,551 | -0.16(-1.20%) |
Nov 05, 2004 | 13.22 | 13.31 | 13.09 | 13.23 | 475,637 | +0.03(+0.20%) |
Nov 04, 2004 | 12.92 | 13.23 | 12.86 | 13.20 | 615,853 | +0.19(+1.42%) |
Nov 03, 2004 | 12.96 | 13.22 | 12.94 | 13.02 | 479,227 | +0.06(+0.45%) |
Nov 02, 2004 | 12.62 | 13.10 | 12.59 | 12.96 | 892,127 | +0.42(+3.38%) |
Nov 01, 2004 | 12.70 | 12.70 | 12.53 | 12.54 | 574,468 | -0.16(-1.29%) |
Oct 29, 2004 | 12.59 | 12.86 | 12.53 | 12.70 | 438,788 | +0.04(+0.29%) |
Oct 28, 2004 | 12.92 | 12.92 | 12.47 | 12.66 | 667,631 | -0.26(-2.01%) |
Oct 27, 2004 | 12.70 | 12.94 | 12.55 | 12.92 | 658,749 | +0.14(+1.12%) |
Oct 26, 2004 | 12.32 | 12.89 | 12.23 | 12.78 | 959,778 | +0.62(+5.09%) |
Oct 25, 2004 | 12.38 | 12.74 | 12.16 | 12.16 | 1,123,804 | -0.16(-1.29%) |
Oct 22, 2004 | 12.30 | 12.68 | 12.22 | 12.32 | 517,966 | -0.17(-1.36%) |
Oct 21, 2004 | 12.48 | 12.71 | 12.08 | 12.49 | 899,308 | +0.02(+0.13%) |
Oct 20, 2004 | 12.57 | 12.70 | 12.47 | 12.47 | 570,311 | -0.11(-0.88%) |
Oct 19, 2004 | 12.83 | 12.90 | 12.46 | 12.58 | 743,219 | -0.20(-1.57%) |
Oct 18, 2004 | 12.83 | 12.88 | 12.73 | 12.79 | 247,550 | -0.08(-0.66%) |
Oct 15, 2004 | 12.88 | 12.96 | 12.72 | 12.87 | 373,026 | +0.06(+0.45%) |
Oct 14, 2004 | 13.03 | 13.05 | 12.75 | 12.81 | 425,560 | -0.22(-1.66%) |
Oct 13, 2004 | 13.36 | 13.43 | 12.98 | 13.03 | 793,107 | -0.30(-2.22%) |
Oct 12, 2004 | 13.37 | 13.38 | 13.20 | 13.32 | 426,694 | -0.11(-0.83%) |
Oct 11, 2004 | 13.45 | 13.51 | 13.24 | 13.44 | 426,316 | +0.11(+0.79%) |
Oct 08, 2004 | 13.32 | 13.44 | 13.20 | 13.33 | 565,398 | -0.11(-0.83%) |
Oct 07, 2004 | 13.59 | 13.60 | 13.40 | 13.44 | 453,150 | -0.13(-0.94%) |
Oct 06, 2004 | 13.45 | 13.65 | 13.41 | 13.57 | 531,572 | +0.03(+0.23%) |
Oct 05, 2004 | 13.68 | 13.68 | 13.46 | 13.54 | 635,506 | -0.14(-1.04%) |
Oct 04, 2004 | 13.63 | 13.94 | 13.54 | 13.68 | 1,001,730 | +0.19(+1.41%) |
Oct 01, 2004 | 13.10 | 13.49 | 12.44 | 13.49 | 1,263,075 | +0.46(+3.53%) |
Sep 30, 2004 | 12.89 | 13.04 | 12.82 | 13.03 | 353,373 | +0.15(+1.15%) |
Sep 29, 2004 | 12.63 | 12.91 | 12.62 | 12.88 | 613,207 | +0.28(+2.18%) |
Sep 28, 2004 | 12.55 | 12.66 | 12.24 | 12.61 | 700,889 | +0.10(+0.80%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.45 | 12.50 | 414,600 | -0.23(-1.83%) |
Sep 24, 2004 | 12.73 | 12.76 | 12.52 | 12.74 | 592,987 | +0.03(+0.21%) |
Sep 23, 2004 | 12.91 | 12.91 | 12.68 | 12.71 | 360,176 | -0.20(-1.56%) |
Sep 22, 2004 | 13.01 | 13.06 | 12.88 | 12.91 | 492,077 | -0.08(-0.61%) |
Sep 21, 2004 | 13.02 | 13.08 | 12.93 | 12.99 | 452,961 | -0.02(-0.12%) |
Sep 20, 2004 | 13.04 | 13.12 | 12.94 | 13.01 | 655,726 | +0.02(+0.16%) |
Sep 17, 2004 | 12.79 | 12.99 | 12.76 | 12.99 | 823,531 | +0.17(+1.36%) |
Sep 16, 2004 | 12.63 | 12.81 | 12.63 | 12.81 | 656,481 | +0.18(+1.42%) |
Sep 15, 2004 | 12.73 | 12.73 | 12.59 | 12.63 | 400,427 | -0.06(-0.50%) |
Sep 14, 2004 | 12.68 | 13.03 | 12.61 | 12.70 | 427,450 | -0.01(-0.04%) |
Sep 13, 2004 | 12.59 | 12.77 | 12.56 | 12.70 | 449,559 | +0.14(+1.10%) |
Sep 10, 2004 | 12.66 | 12.66 | 12.39 | 12.56 | 358,287 | -0.06(-0.46%) |
Sep 09, 2004 | 12.57 | 12.69 | 12.53 | 12.62 | 402,695 | +0.00(+0.00%) |
Sep 08, 2004 | 12.59 | 12.66 | 12.56 | 12.62 | 397,970 | -0.02(-0.17%) |
Sep 07, 2004 | 12.53 | 12.64 | 12.53 | 12.64 | 270,605 | +0.15(+1.23%) |
Sep 03, 2004 | 12.29 | 12.58 | 12.29 | 12.49 | 478,472 | +0.21(+1.72%) |
Sep 02, 2004 | 12.25 | 12.32 | 12.20 | 12.28 | 940,314 | +0.04(+0.30%) |