Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.15 | 11.65 | 11.15 | 11.39 | 12,406 | -0.18(-1.59%) |
Nov 29, 2004 | 11.52 | 11.61 | 11.11 | 11.58 | 19,444 | +0.40(+3.59%) |
Nov 26, 2004 | 11.12 | 11.39 | 11.11 | 11.18 | 4,294 | -0.16(-1.40%) |
Nov 24, 2004 | 11.22 | 11.53 | 11.11 | 11.33 | 21,591 | -0.08(-0.73%) |
Nov 23, 2004 | 11.65 | 11.65 | 11.08 | 11.42 | 18,370 | -0.23(-1.94%) |
Nov 22, 2004 | 11.33 | 11.65 | 11.14 | 11.64 | 24,573 | +0.54(+4.83%) |
Nov 19, 2004 | 10.81 | 11.13 | 10.81 | 11.11 | 123,823 | +0.08(+0.76%) |
Nov 18, 2004 | 11.29 | 11.37 | 11.02 | 11.02 | 53,919 | -0.18(-1.65%) |
Nov 17, 2004 | 10.99 | 11.30 | 10.90 | 11.21 | 118,693 | -0.05(-0.45%) |
Nov 16, 2004 | 11.35 | 11.53 | 11.12 | 11.26 | 20,279 | +0.06(+0.52%) |
Nov 15, 2004 | 11.57 | 11.62 | 11.02 | 11.20 | 50,459 | -0.30(-2.62%) |
Nov 12, 2004 | 11.21 | 11.50 | 10.90 | 11.50 | 11,571 | +0.46(+4.18%) |
Nov 11, 2004 | 10.23 | 11.07 | 10.23 | 11.04 | 104,020 | +0.54(+5.19%) |
Nov 10, 2004 | 10.49 | 10.73 | 10.13 | 10.50 | 153,764 | -0.03(-0.24%) |
Nov 09, 2004 | 10.47 | 10.59 | 10.43 | 10.52 | 106,764 | -0.13(-1.18%) |
Nov 08, 2004 | 10.82 | 10.83 | 10.49 | 10.65 | 95,551 | -0.04(-0.39%) |
Nov 05, 2004 | 10.70 | 10.90 | 10.69 | 10.69 | 52,249 | -0.03(-0.31%) |
Nov 04, 2004 | 9.892 | 10.91 | 9.632 | 10.72 | 77,061 | +0.88(+8.94%) |
Nov 03, 2004 | 8.785 | 10.03 | 8.324 | 9.842 | 460,459 | -0.89(-8.28%) |
Nov 02, 2004 | 10.97 | 12.23 | 10.51 | 10.73 | 87,081 | -0.90(-7.71%) |
Nov 01, 2004 | 11.75 | 12.11 | 11.49 | 11.63 | 14,314 | -0.05(-0.43%) |
Oct 29, 2004 | 11.70 | 11.90 | 11.17 | 11.68 | 45,449 | -0.31(-2.59%) |
Oct 28, 2004 | 11.16 | 12.46 | 11.16 | 11.99 | 44,614 | +0.42(+3.62%) |
Oct 27, 2004 | 11.34 | 11.84 | 11.32 | 11.57 | 40,320 | -0.23(-1.99%) |
Oct 26, 2004 | 11.48 | 11.80 | 11.48 | 11.80 | 12,167 | +0.10(+0.86%) |
Oct 25, 2004 | 11.74 | 11.74 | 11.53 | 11.70 | 39,962 | -0.16(-1.34%) |
Oct 22, 2004 | 11.87 | 12.28 | 11.47 | 11.86 | 49,266 | -0.25(-2.08%) |
Oct 21, 2004 | 12.06 | 12.19 | 11.95 | 12.11 | 15,507 | +0.03(+0.28%) |
Oct 20, 2004 | 12.05 | 12.09 | 11.91 | 12.08 | 43,183 | +0.09(+0.77%) |
Oct 19, 2004 | 12.01 | 12.09 | 11.96 | 11.99 | 19,921 | -0.04(-0.35%) |
Oct 18, 2004 | 12.00 | 12.08 | 11.99 | 12.03 | 47,477 | -0.02(-0.14%) |
Oct 15, 2004 | 12.08 | 12.15 | 12.02 | 12.05 | 34,474 | -0.08(-0.62%) |
Oct 14, 2004 | 12.00 | 12.25 | 12.00 | 12.12 | 65,490 | -0.13(-1.03%) |
Oct 13, 2004 | 12.24 | 12.27 | 12.01 | 12.25 | 24,096 | +0.06(+0.48%) |
Oct 12, 2004 | 12.18 | 12.28 | 12.01 | 12.19 | 50,936 | -0.07(-0.55%) |
Oct 11, 2004 | 12.34 | 12.34 | 12.08 | 12.26 | 30,180 | +0.07(+0.55%) |
Oct 08, 2004 | 12.39 | 12.45 | 11.74 | 12.19 | 89,706 | -0.18(-1.49%) |
Oct 07, 2004 | 12.41 | 12.53 | 12.36 | 12.37 | 25,050 | -0.16(-1.27%) |
Oct 06, 2004 | 12.57 | 12.57 | 12.44 | 12.53 | 32,924 | +0.00(+0.00%) |
Oct 05, 2004 | 12.53 | 12.57 | 12.45 | 12.53 | 47,119 | -0.03(-0.20%) |
Oct 04, 2004 | 12.40 | 12.57 | 12.36 | 12.56 | 31,373 | +0.19(+1.56%) |
Oct 01, 2004 | 12.71 | 12.71 | 12.12 | 12.36 | 25,766 | -0.08(-0.67%) |
Sep 30, 2004 | 12.47 | 12.65 | 12.45 | 12.45 | 29,464 | -0.23(-1.79%) |
Sep 29, 2004 | 12.26 | 12.78 | 12.26 | 12.68 | 49,266 | +0.19(+1.54%) |
Sep 28, 2004 | 12.51 | 12.68 | 12.48 | 12.48 | 50,817 | -0.03(-0.20%) |
Sep 27, 2004 | 12.70 | 12.70 | 12.49 | 12.51 | 19,205 | -0.03(-0.20%) |
Sep 24, 2004 | 12.66 | 12.84 | 12.53 | 12.53 | 82,310 | -0.14(-1.12%) |
Sep 23, 2004 | 12.59 | 13.06 | 12.53 | 12.68 | 44,018 | -0.17(-1.31%) |
Sep 22, 2004 | 13.12 | 13.14 | 12.35 | 12.84 | 74,079 | -0.24(-1.86%) |
Sep 21, 2004 | 13.18 | 13.19 | 12.99 | 13.09 | 15,388 | -0.05(-0.38%) |
Sep 20, 2004 | 12.62 | 13.74 | 12.62 | 13.14 | 33,162 | +0.00(+0.00%) |
Sep 17, 2004 | 13.16 | 13.36 | 12.64 | 13.14 | 43,183 | -0.06(-0.44%) |
Sep 16, 2004 | 13.13 | 13.35 | 13.06 | 13.19 | 11,809 | +0.18(+1.42%) |
Sep 15, 2004 | 13.30 | 13.41 | 13.01 | 13.01 | 21,472 | -0.32(-2.39%) |
Sep 14, 2004 | 13.84 | 13.84 | 13.10 | 13.33 | 23,261 | -0.28(-2.03%) |
Sep 13, 2004 | 13.41 | 13.83 | 13.41 | 13.61 | 26,005 | +0.14(+1.06%) |
Sep 10, 2004 | 13.81 | 13.92 | 13.30 | 13.46 | 70,858 | -0.03(-0.25%) |
Sep 09, 2004 | 13.57 | 13.61 | 13.48 | 13.50 | 102,112 | -0.16(-1.17%) |
Sep 08, 2004 | 14.18 | 14.18 | 13.61 | 13.66 | 22,055 | -0.34(-2.40%) |
Sep 07, 2004 | 13.80 | 14.52 | 13.80 | 13.99 | 66,090 | -0.31(-2.17%) |
Sep 03, 2004 | 13.73 | 14.30 | 12.94 | 14.30 | 23,022 | +0.96(+7.23%) |
Sep 02, 2004 | 13.27 | 13.41 | 13.12 | 13.34 | 38,172 | +0.00(+0.00%) |