Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.84 | 13.04 | 12.84 | 13.04 | 11,577 | +0.00(+0.03%) |
Nov 29, 2004 | 13.03 | 13.03 | 12.85 | 13.03 | 35,224 | +0.10(+0.78%) |
Nov 26, 2004 | 12.89 | 12.93 | 12.89 | 12.93 | 492 | -0.14(-1.06%) |
Nov 24, 2004 | 12.78 | 13.07 | 12.78 | 13.07 | 22,415 | +0.08(+0.59%) |
Nov 23, 2004 | 12.71 | 13.07 | 12.71 | 12.99 | 15,272 | +0.08(+0.60%) |
Nov 22, 2004 | 12.66 | 12.93 | 12.55 | 12.91 | 15,518 | +0.37(+2.98%) |
Nov 19, 2004 | 12.71 | 12.71 | 12.43 | 12.54 | 24,139 | -0.04(-0.36%) |
Nov 18, 2004 | 12.61 | 12.73 | 12.59 | 12.59 | 6,404 | -0.14(-1.08%) |
Nov 17, 2004 | 12.54 | 12.85 | 12.54 | 12.72 | 8,375 | +0.14(+1.13%) |
Nov 16, 2004 | 12.55 | 12.74 | 12.54 | 12.58 | 17,488 | -0.08(-0.64%) |
Nov 15, 2004 | 12.35 | 12.66 | 12.35 | 12.66 | 16,257 | +0.08(+0.61%) |
Nov 12, 2004 | 12.44 | 12.59 | 12.12 | 12.59 | 22,169 | +0.20(+1.64%) |
Nov 11, 2004 | 12.17 | 12.43 | 12.06 | 12.38 | 38,919 | +0.20(+1.67%) |
Nov 10, 2004 | 11.94 | 12.18 | 11.94 | 12.18 | 17,981 | +0.22(+1.87%) |
Nov 09, 2004 | 11.87 | 11.96 | 11.87 | 11.96 | 18,227 | +0.09(+0.72%) |
Nov 08, 2004 | 11.87 | 11.87 | 11.79 | 11.87 | 1,477 | -0.01(-0.07%) |
Nov 05, 2004 | 11.80 | 11.92 | 11.79 | 11.88 | 12,808 | +0.09(+0.72%) |
Nov 04, 2004 | 11.74 | 11.79 | 11.63 | 11.79 | 21,676 | +0.07(+0.59%) |
Nov 03, 2004 | 11.89 | 12.06 | 11.36 | 11.72 | 62,319 | -0.25(-2.10%) |
Nov 02, 2004 | 12.02 | 12.16 | 11.98 | 11.98 | 19,952 | -0.03(-0.24%) |
Nov 01, 2004 | 11.56 | 12.00 | 11.56 | 12.00 | 15,518 | +0.19(+1.58%) |
Oct 29, 2004 | 11.69 | 11.98 | 11.69 | 11.82 | 9,606 | -0.26(-2.12%) |
Oct 28, 2004 | 12.12 | 12.12 | 11.77 | 12.07 | 3,448 | +0.03(+0.24%) |
Oct 27, 2004 | 11.97 | 12.05 | 11.77 | 12.05 | 20,444 | +0.13(+1.09%) |
Oct 26, 2004 | 11.53 | 11.98 | 11.47 | 11.92 | 48,525 | +0.27(+2.30%) |
Oct 25, 2004 | 11.57 | 11.89 | 11.49 | 11.65 | 20,444 | +0.07(+0.63%) |
Oct 22, 2004 | 11.84 | 11.95 | 11.57 | 11.57 | 8,867 | -0.24(-1.99%) |
Oct 21, 2004 | 11.74 | 11.83 | 11.54 | 11.81 | 63,058 | +0.06(+0.48%) |
Oct 20, 2004 | 11.89 | 11.89 | 11.46 | 11.75 | 46,555 | +0.20(+1.76%) |
Oct 19, 2004 | 11.96 | 11.97 | 11.55 | 11.55 | 16,996 | -0.36(-3.03%) |
Oct 18, 2004 | 11.81 | 11.91 | 11.78 | 11.91 | 12,562 | +0.10(+0.83%) |
Oct 15, 2004 | 11.72 | 11.85 | 11.66 | 11.81 | 18,720 | +0.26(+2.28%) |
Oct 14, 2004 | 11.72 | 11.72 | 11.55 | 11.55 | 17,735 | -0.03(-0.28%) |
Oct 13, 2004 | 11.88 | 11.90 | 11.57 | 11.58 | 33,746 | -0.41(-3.42%) |
Oct 12, 2004 | 11.82 | 11.99 | 11.82 | 11.99 | 4,187 | +0.17(+1.48%) |
Oct 11, 2004 | 11.78 | 11.91 | 11.78 | 11.82 | 13,547 | +0.04(+0.31%) |
Oct 08, 2004 | 11.82 | 11.89 | 11.77 | 11.78 | 17,488 | -0.20(-1.69%) |
Oct 07, 2004 | 12.04 | 12.14 | 11.83 | 11.98 | 53,205 | -0.24(-1.93%) |
Oct 06, 2004 | 11.73 | 12.22 | 11.73 | 12.22 | 23,893 | +0.48(+4.12%) |
Oct 05, 2004 | 12.31 | 12.33 | 11.70 | 11.74 | 84,489 | -0.44(-3.60%) |
Oct 04, 2004 | 12.59 | 12.70 | 12.09 | 12.18 | 57,393 | -0.30(-2.38%) |
Oct 01, 2004 | 12.15 | 12.65 | 12.09 | 12.47 | 12,808 | +0.28(+2.33%) |
Sep 30, 2004 | 12.11 | 12.30 | 12.04 | 12.19 | 33,253 | -0.05(-0.40%) |
Sep 29, 2004 | 12.28 | 12.28 | 12.19 | 12.24 | 8,621 | -0.09(-0.69%) |
Sep 28, 2004 | 12.31 | 12.32 | 12.13 | 12.32 | 11,577 | +0.30(+2.53%) |
Sep 27, 2004 | 12.18 | 12.18 | 12.01 | 12.02 | 11,084 | -0.17(-1.43%) |
Sep 24, 2004 | 12.22 | 12.28 | 12.18 | 12.19 | 21,183 | -0.19(-1.51%) |
Sep 23, 2004 | 12.30 | 12.46 | 12.19 | 12.38 | 6,897 | +0.04(+0.30%) |
Sep 22, 2004 | 12.52 | 12.52 | 12.24 | 12.34 | 18,474 | -0.33(-2.63%) |
Sep 21, 2004 | 12.61 | 12.82 | 12.49 | 12.67 | 28,573 | +0.14(+1.10%) |
Sep 20, 2004 | 12.95 | 12.95 | 12.49 | 12.54 | 14,779 | -0.11(-0.85%) |
Sep 17, 2004 | 12.77 | 12.79 | 12.52 | 12.64 | 67,487 | +0.04(+0.34%) |
Sep 16, 2004 | 12.36 | 12.61 | 12.22 | 12.60 | 89,560 | +0.33(+2.73%) |
Sep 15, 2004 | 12.26 | 12.39 | 12.14 | 12.27 | 36,788 | +0.17(+1.37%) |
Sep 14, 2004 | 12.23 | 12.32 | 12.07 | 12.10 | 21,565 | -0.16(-1.29%) |
Sep 13, 2004 | 12.16 | 12.32 | 12.14 | 12.26 | 23,341 | +0.13(+1.11%) |
Sep 10, 2004 | 12.21 | 12.21 | 11.89 | 12.12 | 14,969 | +0.08(+0.69%) |
Sep 09, 2004 | 12.11 | 12.18 | 11.82 | 12.04 | 23,849 | +0.16(+1.33%) |
Sep 08, 2004 | 11.94 | 12.21 | 11.82 | 11.88 | 24,158 | -0.15(-1.28%) |
Sep 07, 2004 | 12.14 | 12.19 | 11.89 | 12.04 | 63,935 | +0.10(+0.86%) |
Sep 03, 2004 | 12.14 | 12.21 | 11.88 | 11.93 | 9,641 | -0.18(-1.50%) |
Sep 02, 2004 | 11.95 | 12.12 | 11.88 | 12.12 | 37,803 | +0.21(+1.79%) |