Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.25 | 12.50 | 12.23 | 12.38 | 16,700 | +0.06(+0.48%) |
Nov 29, 2004 | 12.27 | 12.50 | 12.27 | 12.32 | 25,600 | +0.06(+0.50%) |
Nov 26, 2004 | 12.20 | 12.34 | 12.20 | 12.26 | 3,100 | -0.05(-0.41%) |
Nov 24, 2004 | 12.21 | 12.50 | 12.21 | 12.31 | 15,300 | -0.19(-1.52%) |
Nov 23, 2004 | 12.48 | 12.50 | 12.27 | 12.50 | 16,900 | +0.11(+0.89%) |
Nov 22, 2004 | 12.10 | 12.40 | 12.10 | 12.39 | 4,700 | -0.01(-0.08%) |
Nov 19, 2004 | 12.35 | 12.45 | 12.35 | 12.40 | 4,500 | +0.05(+0.40%) |
Nov 18, 2004 | 12.38 | 12.50 | 12.35 | 12.35 | 31,900 | -0.15(-1.20%) |
Nov 17, 2004 | 12.31 | 12.50 | 12.20 | 12.50 | 26,700 | +0.07(+0.56%) |
Nov 16, 2004 | 12.48 | 12.49 | 12.22 | 12.43 | 6,000 | -0.06(-0.48%) |
Nov 15, 2004 | 12.48 | 12.50 | 12.38 | 12.49 | 2,600 | +0.15(+1.22%) |
Nov 12, 2004 | 12.48 | 12.49 | 12.11 | 12.34 | 24,500 | +0.03(+0.24%) |
Nov 11, 2004 | 12.53 | 12.53 | 12.23 | 12.31 | 7,600 | -0.18(-1.44%) |
Nov 10, 2004 | 12.55 | 12.55 | 12.35 | 12.49 | 5,800 | -0.03(-0.24%) |
Nov 09, 2004 | 12.34 | 12.68 | 12.31 | 12.52 | 100,300 | +0.29(+2.37%) |
Nov 08, 2004 | 12.49 | 12.49 | 12.07 | 12.23 | 18,700 | -0.08(-0.65%) |
Nov 05, 2004 | 12.49 | 12.49 | 12.25 | 12.31 | 17,700 | +0.10(+0.82%) |
Nov 04, 2004 | 12.45 | 12.45 | 12.04 | 12.21 | 4,300 | -0.14(-1.13%) |
Nov 03, 2004 | 12.44 | 12.50 | 12.28 | 12.35 | 9,400 | +0.07(+0.57%) |
Nov 02, 2004 | 12.46 | 12.46 | 12.23 | 12.28 | 14,800 | -0.06(-0.49%) |
Nov 01, 2004 | 12.47 | 12.49 | 12.02 | 12.34 | 13,800 | +0.03(+0.24%) |
Oct 29, 2004 | 12.50 | 12.50 | 12.30 | 12.31 | 9,800 | +0.00(+0.00%) |
Oct 28, 2004 | 12.14 | 12.38 | 12.14 | 12.31 | 8,200 | +0.04(+0.32%) |
Oct 27, 2004 | 12.41 | 12.41 | 12.04 | 12.27 | 15,100 | -0.19(-1.52%) |
Oct 26, 2004 | 12.44 | 12.50 | 12.41 | 12.46 | 6,600 | +0.18(+1.47%) |
Oct 25, 2004 | 12.15 | 12.34 | 12.15 | 12.28 | 8,700 | +0.15(+1.24%) |
Oct 22, 2004 | 12.25 | 12.50 | 12.13 | 12.13 | 12,300 | +0.08(+0.66%) |
Oct 21, 2004 | 12.99 | 12.99 | 11.91 | 12.05 | 7,300 | +0.05(+0.42%) |
Oct 20, 2004 | 12.12 | 12.12 | 11.93 | 12.00 | 2,300 | -0.14(-1.15%) |
Oct 19, 2004 | 12.49 | 12.49 | 12.14 | 12.14 | 1,300 | -0.12(-0.98%) |
Oct 18, 2004 | 12.49 | 12.49 | 12.25 | 12.26 | 2,300 | -0.16(-1.29%) |
Oct 15, 2004 | 12.45 | 12.45 | 12.42 | 12.42 | 600 | +0.13(+1.05%) |
Oct 14, 2004 | 12.45 | 12.45 | 12.29 | 12.29 | 200 | -0.20(-1.59%) |
Oct 13, 2004 | 12.28 | 12.50 | 12.12 | 12.49 | 4,200 | +0.00(+0.00%) |
Oct 12, 2004 | 12.10 | 12.55 | 12.10 | 12.49 | 1,700 | +0.19(+1.54%) |
Oct 11, 2004 | 12.49 | 12.50 | 12.26 | 12.30 | 4,200 | -0.17(-1.36%) |
Oct 08, 2004 | 12.25 | 12.47 | 12.19 | 12.47 | 500 | +0.22(+1.80%) |
Oct 07, 2004 | 11.85 | 12.46 | 11.85 | 12.25 | 1,300 | +0.10(+0.82%) |
Oct 06, 2004 | 12.30 | 12.30 | 12.10 | 12.15 | 3,500 | -0.07(-0.57%) |
Oct 05, 2004 | 12.38 | 12.38 | 12.21 | 12.22 | 1,100 | -0.07(-0.57%) |
Oct 04, 2004 | 12.24 | 12.39 | 12.14 | 12.29 | 5,300 | +0.05(+0.41%) |
Oct 01, 2004 | 11.99 | 12.24 | 11.98 | 12.24 | 5,500 | +0.04(+0.33%) |
Sep 30, 2004 | 11.97 | 12.20 | 11.85 | 12.20 | 3,500 | +0.00(+0.00%) |
Sep 29, 2004 | 11.97 | 12.20 | 11.97 | 12.20 | 7,700 | +0.20(+1.67%) |
Sep 28, 2004 | 11.95 | 12.00 | 11.95 | 12.00 | 9,400 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.04 | 11.77 | 11.96 | 12,700 | +0.16(+1.36%) |
Sep 24, 2004 | 11.74 | 11.99 | 11.74 | 11.80 | 800 | -0.03(-0.25%) |
Sep 23, 2004 | 11.61 | 11.93 | 11.61 | 11.83 | 7,800 | -0.17(-1.42%) |
Sep 22, 2004 | 11.99 | 12.00 | 11.99 | 12.00 | 300 | +0.26(+2.21%) |
Sep 21, 2004 | 11.28 | 11.99 | 11.17 | 11.74 | 18,700 | +0.45(+3.99%) |
Sep 20, 2004 | 11.04 | 11.29 | 10.98 | 11.29 | 3,500 | +0.09(+0.80%) |
Sep 17, 2004 | 11.00 | 11.20 | 10.75 | 11.20 | 3,500 | +0.25(+2.28%) |
Sep 16, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 10.77 | 11.28 | 10.77 | 10.95 | 1,800 | +0.15(+1.39%) |
Sep 14, 2004 | 10.64 | 11.24 | 10.50 | 10.80 | 5,200 | -0.20(-1.82%) |
Sep 13, 2004 | 11.00 | 11.09 | 11.00 | 11.00 | 1,700 | +0.01(+0.09%) |
Sep 10, 2004 | 10.42 | 10.99 | 10.42 | 10.99 | 1,400 | +0.48(+4.57%) |
Sep 09, 2004 | 10.42 | 10.62 | 10.42 | 10.51 | 1,600 | +0.00(+0.00%) |
Sep 08, 2004 | 10.43 | 10.75 | 10.43 | 10.51 | 4,606 | -0.09(-0.85%) |
Sep 07, 2004 | 10.31 | 10.68 | 10.25 | 10.60 | 8,000 | -0.21(-1.94%) |
Sep 03, 2004 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | +0.04(+0.37%) |
Sep 02, 2004 | 10.27 | 10.88 | 10.27 | 10.77 | 2,600 | -0.11(-1.01%) |