Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.48 | 12.50 | 12.23 | 12.29 | 15,774 | -0.16(-1.29%) |
Nov 29, 2004 | 12.54 | 12.54 | 12.31 | 12.45 | 25,284 | -0.18(-1.42%) |
Nov 26, 2004 | 12.59 | 12.67 | 12.59 | 12.63 | 1,678 | +0.01(+0.07%) |
Nov 24, 2004 | 12.67 | 12.72 | 12.38 | 12.62 | 20,026 | -0.03(-0.21%) |
Nov 23, 2004 | 12.25 | 12.65 | 11.83 | 12.65 | 109,529 | +0.63(+5.28%) |
Nov 22, 2004 | 11.92 | 12.07 | 11.92 | 12.01 | 67,015 | -0.17(-1.39%) |
Nov 19, 2004 | 12.29 | 12.29 | 11.96 | 12.18 | 47,101 | -0.16(-1.30%) |
Nov 18, 2004 | 12.33 | 12.47 | 12.28 | 12.34 | 83,573 | -0.17(-1.36%) |
Nov 17, 2004 | 12.16 | 12.86 | 11.89 | 12.51 | 239,981 | +0.04(+0.36%) |
Nov 16, 2004 | 12.60 | 12.72 | 12.08 | 12.47 | 69,924 | -0.35(-2.72%) |
Nov 15, 2004 | 12.78 | 12.87 | 12.65 | 12.82 | 38,262 | -0.04(-0.28%) |
Nov 12, 2004 | 12.94 | 12.94 | 12.74 | 12.85 | 16,110 | -0.15(-1.17%) |
Nov 11, 2004 | 12.60 | 13.09 | 12.56 | 13.01 | 84,245 | +0.40(+3.19%) |
Nov 10, 2004 | 12.33 | 12.64 | 12.26 | 12.60 | 59,072 | +0.23(+1.88%) |
Nov 09, 2004 | 12.33 | 12.56 | 12.26 | 12.37 | 28,752 | +0.04(+0.29%) |
Nov 08, 2004 | 12.09 | 12.47 | 11.98 | 12.33 | 142,646 | +0.24(+2.00%) |
Nov 05, 2004 | 12.02 | 12.16 | 11.91 | 12.09 | 73,952 | +0.04(+0.37%) |
Nov 04, 2004 | 12.16 | 12.17 | 11.93 | 12.05 | 69,588 | -0.05(-0.44%) |
Nov 03, 2004 | 11.62 | 12.22 | 11.62 | 12.10 | 178,447 | +0.43(+3.68%) |
Nov 02, 2004 | 11.62 | 11.74 | 11.62 | 11.67 | 55,604 | +0.04(+0.31%) |
Nov 01, 2004 | 11.78 | 11.78 | 11.57 | 11.64 | 48,331 | -0.16(-1.36%) |
Oct 29, 2004 | 11.53 | 11.80 | 11.49 | 11.80 | 41,171 | +0.24(+2.09%) |
Oct 28, 2004 | 11.48 | 11.57 | 11.48 | 11.56 | 13,984 | +0.05(+0.47%) |
Oct 27, 2004 | 11.53 | 11.59 | 11.17 | 11.50 | 184,265 | -0.12(-1.00%) |
Oct 26, 2004 | 11.66 | 11.75 | 11.22 | 11.62 | 60,750 | +0.00(+0.00%) |
Oct 25, 2004 | 11.66 | 11.75 | 11.40 | 11.62 | 46,653 | -0.04(-0.38%) |
Oct 22, 2004 | 11.74 | 12.16 | 11.60 | 11.66 | 59,967 | -0.14(-1.21%) |
Oct 21, 2004 | 11.76 | 12.00 | 11.74 | 11.81 | 39,940 | -0.03(-0.23%) |
Oct 20, 2004 | 11.35 | 11.83 | 11.31 | 11.83 | 65,337 | +0.39(+3.44%) |
Oct 19, 2004 | 11.40 | 11.55 | 11.17 | 11.44 | 33,451 | -0.08(-0.70%) |
Oct 18, 2004 | 11.41 | 11.52 | 10.99 | 11.52 | 45,646 | +0.02(+0.15%) |
Oct 15, 2004 | 11.45 | 11.57 | 11.35 | 11.50 | 24,613 | +0.06(+0.55%) |
Oct 14, 2004 | 11.57 | 11.57 | 11.32 | 11.44 | 52,023 | -0.13(-1.16%) |
Oct 13, 2004 | 11.62 | 11.63 | 11.53 | 11.57 | 60,079 | -0.13(-1.14%) |
Oct 12, 2004 | 11.75 | 11.75 | 11.48 | 11.71 | 26,403 | +0.02(+0.15%) |
Oct 11, 2004 | 11.68 | 11.79 | 11.62 | 11.69 | 30,207 | +0.03(+0.23%) |
Oct 08, 2004 | 11.84 | 11.84 | 11.56 | 11.66 | 168,266 | -0.17(-1.43%) |
Oct 07, 2004 | 12.07 | 12.07 | 11.53 | 11.83 | 61,421 | -0.21(-1.78%) |
Oct 06, 2004 | 11.69 | 12.05 | 11.65 | 12.05 | 228,793 | +0.40(+3.45%) |
Oct 05, 2004 | 11.84 | 11.84 | 11.62 | 11.65 | 173,636 | -0.21(-1.81%) |
Oct 04, 2004 | 11.84 | 11.98 | 11.84 | 11.86 | 202,613 | -0.03(-0.23%) |
Oct 01, 2004 | 11.51 | 11.94 | 11.49 | 11.89 | 580,989 | +0.40(+3.50%) |
Sep 30, 2004 | 11.44 | 11.66 | 11.41 | 11.49 | 580,877 | +0.03(+0.23%) |
Sep 29, 2004 | 11.55 | 11.58 | 11.30 | 11.46 | 103,152 | +0.00(+0.00%) |
Sep 28, 2004 | 11.62 | 11.64 | 11.31 | 11.46 | 285,963 | -0.25(-2.14%) |
Sep 27, 2004 | 11.49 | 11.77 | 11.41 | 11.71 | 116,130 | +0.14(+1.24%) |
Sep 24, 2004 | 11.91 | 11.91 | 11.40 | 11.57 | 109,306 | -0.37(-3.07%) |
Sep 23, 2004 | 12.07 | 12.07 | 11.83 | 11.93 | 62,876 | -0.22(-1.84%) |
Sep 22, 2004 | 12.20 | 12.23 | 11.78 | 12.16 | 99,013 | -0.11(-0.87%) |
Sep 21, 2004 | 12.50 | 12.53 | 12.25 | 12.26 | 116,466 | -0.28(-2.21%) |
Sep 20, 2004 | 12.56 | 12.88 | 12.51 | 12.54 | 98,789 | +0.07(+0.57%) |
Sep 17, 2004 | 12.46 | 12.60 | 12.42 | 12.47 | 130,563 | +0.10(+0.79%) |
Sep 16, 2004 | 12.42 | 12.69 | 12.36 | 12.37 | 139,849 | -0.13(-1.00%) |
Sep 15, 2004 | 12.51 | 12.87 | 12.42 | 12.50 | 98,230 | -0.11(-0.85%) |
Sep 14, 2004 | 12.07 | 12.69 | 11.99 | 12.60 | 326,351 | +0.54(+4.44%) |
Sep 13, 2004 | 12.02 | 12.07 | 12.00 | 12.07 | 184,265 | +0.09(+0.75%) |
Sep 10, 2004 | 11.98 | 12.04 | 11.93 | 11.98 | 182,587 | +0.11(+0.90%) |
Sep 09, 2004 | 11.75 | 11.98 | 11.74 | 11.87 | 106,173 | +0.07(+0.61%) |
Sep 08, 2004 | 11.65 | 11.83 | 11.57 | 11.80 | 75,294 | +0.08(+0.69%) |
Sep 07, 2004 | 11.76 | 11.76 | 11.47 | 11.72 | 94,873 | -0.08(-0.68%) |
Sep 03, 2004 | 11.57 | 11.82 | 11.41 | 11.80 | 188,964 | +0.24(+2.09%) |
Sep 02, 2004 | 11.41 | 11.59 | 11.26 | 11.56 | 33,451 | +0.08(+0.70%) |