Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.34 | 13.51 | 13.34 | 13.48 | 164,975 | +0.09(+0.64%) |
Nov 29, 2004 | 13.28 | 13.45 | 13.22 | 13.39 | 148,611 | +0.14(+1.04%) |
Nov 26, 2004 | 13.28 | 13.31 | 13.25 | 13.25 | 67,671 | -0.02(-0.15%) |
Nov 24, 2004 | 13.19 | 13.31 | 13.12 | 13.27 | 246,358 | +0.16(+1.24%) |
Nov 23, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 264,934 | +0.31(+2.44%) |
Nov 22, 2004 | 12.46 | 12.80 | 12.45 | 12.80 | 289,703 | +0.31(+2.44%) |
Nov 19, 2004 | 12.55 | 12.55 | 12.39 | 12.49 | 152,370 | -0.07(-0.58%) |
Nov 18, 2004 | 12.58 | 12.64 | 12.55 | 12.56 | 159,226 | -0.02(-0.14%) |
Nov 17, 2004 | 12.53 | 12.65 | 12.53 | 12.58 | 188,638 | +0.09(+0.71%) |
Nov 16, 2004 | 12.62 | 12.79 | 12.49 | 12.49 | 241,714 | -0.15(-1.16%) |
Nov 15, 2004 | 12.65 | 12.72 | 12.56 | 12.64 | 81,603 | -0.01(-0.05%) |
Nov 12, 2004 | 12.54 | 12.65 | 12.50 | 12.65 | 72,315 | +0.13(+1.07%) |
Nov 11, 2004 | 12.42 | 12.58 | 12.40 | 12.51 | 147,726 | +0.11(+0.91%) |
Nov 10, 2004 | 12.44 | 12.46 | 12.38 | 12.40 | 98,189 | -0.03(-0.24%) |
Nov 09, 2004 | 12.43 | 12.45 | 12.38 | 12.43 | 180,456 | +0.00(+0.02%) |
Nov 08, 2004 | 12.57 | 12.60 | 12.39 | 12.43 | 114,775 | -0.20(-1.58%) |
Nov 05, 2004 | 12.66 | 12.75 | 12.55 | 12.63 | 94,208 | -0.03(-0.27%) |
Nov 04, 2004 | 12.37 | 12.66 | 12.33 | 12.66 | 164,754 | +0.29(+2.38%) |
Nov 03, 2004 | 12.16 | 12.44 | 12.16 | 12.37 | 247,242 | +0.46(+3.89%) |
Nov 02, 2004 | 12.54 | 12.54 | 11.85 | 11.90 | 465,736 | -0.64(-5.08%) |
Nov 01, 2004 | 12.59 | 12.64 | 12.40 | 12.54 | 265,155 | -0.08(-0.61%) |
Oct 29, 2004 | 12.83 | 12.83 | 12.61 | 12.62 | 320,884 | -0.23(-1.79%) |
Oct 28, 2004 | 13.11 | 13.14 | 12.77 | 12.85 | 146,399 | -0.13(-1.03%) |
Oct 27, 2004 | 12.71 | 12.98 | 12.70 | 12.98 | 183,110 | +0.36(+2.81%) |
Oct 26, 2004 | 12.46 | 12.66 | 12.23 | 12.63 | 136,447 | +0.21(+1.71%) |
Oct 25, 2004 | 12.46 | 12.58 | 12.36 | 12.41 | 105,487 | -0.08(-0.62%) |
Oct 22, 2004 | 12.71 | 12.80 | 12.49 | 12.49 | 94,208 | -0.24(-1.87%) |
Oct 21, 2004 | 12.42 | 12.73 | 12.38 | 12.73 | 111,015 | +0.26(+2.09%) |
Oct 20, 2004 | 12.44 | 12.54 | 12.34 | 12.47 | 132,909 | +0.01(+0.09%) |
Oct 19, 2004 | 12.66 | 12.66 | 12.44 | 12.46 | 141,755 | -0.20(-1.61%) |
Oct 18, 2004 | 12.81 | 12.83 | 12.66 | 12.66 | 142,197 | -0.15(-1.15%) |
Oct 15, 2004 | 12.73 | 12.92 | 12.73 | 12.81 | 100,179 | +0.07(+0.53%) |
Oct 14, 2004 | 13.09 | 13.09 | 12.72 | 12.74 | 212,080 | -0.35(-2.69%) |
Oct 13, 2004 | 13.12 | 13.15 | 13.04 | 13.09 | 126,275 | -0.05(-0.34%) |
Oct 12, 2004 | 12.97 | 13.20 | 12.94 | 13.14 | 185,542 | +0.13(+0.97%) |
Oct 11, 2004 | 13.17 | 13.17 | 13.00 | 13.01 | 239,060 | -0.16(-1.18%) |
Oct 08, 2004 | 13.29 | 13.31 | 13.16 | 13.17 | 103,054 | -0.19(-1.45%) |
Oct 07, 2004 | 13.54 | 13.54 | 13.33 | 13.36 | 88,016 | -0.17(-1.25%) |
Oct 06, 2004 | 13.57 | 13.58 | 13.49 | 13.53 | 231,099 | -0.02(-0.17%) |
Oct 05, 2004 | 13.62 | 13.62 | 13.52 | 13.55 | 146,178 | -0.01(-0.08%) |
Oct 04, 2004 | 13.27 | 13.59 | 13.27 | 13.57 | 344,105 | +0.34(+2.60%) |
Oct 01, 2004 | 13.00 | 13.22 | 12.93 | 13.22 | 97,526 | +0.28(+2.18%) |
Sep 30, 2004 | 12.93 | 12.98 | 12.86 | 12.94 | 82,487 | +0.01(+0.09%) |
Sep 29, 2004 | 12.84 | 12.93 | 12.78 | 12.93 | 72,978 | +0.07(+0.55%) |
Sep 28, 2004 | 12.70 | 12.87 | 12.61 | 12.86 | 65,238 | +0.13(+1.01%) |
Sep 27, 2004 | 12.86 | 12.86 | 12.68 | 12.73 | 93,103 | -0.17(-1.33%) |
Sep 24, 2004 | 12.86 | 12.96 | 12.82 | 12.90 | 48,652 | +0.04(+0.28%) |
Sep 23, 2004 | 12.97 | 12.99 | 12.85 | 12.86 | 80,055 | -0.11(-0.84%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.97 | 12.97 | 192,619 | -0.20(-1.49%) |
Sep 21, 2004 | 13.10 | 13.18 | 13.10 | 13.17 | 85,141 | +0.07(+0.50%) |
Sep 20, 2004 | 13.12 | 13.26 | 13.10 | 13.10 | 98,631 | -0.07(-0.55%) |
Sep 17, 2004 | 13.09 | 13.18 | 12.96 | 13.18 | 178,465 | +0.20(+1.53%) |
Sep 16, 2004 | 12.96 | 13.05 | 12.89 | 12.98 | 97,083 | +0.02(+0.17%) |
Sep 15, 2004 | 12.81 | 12.99 | 12.76 | 12.96 | 52,854 | +0.16(+1.24%) |
Sep 14, 2004 | 12.89 | 12.96 | 12.77 | 12.80 | 65,680 | -0.09(-0.70%) |
Sep 13, 2004 | 13.00 | 13.12 | 12.89 | 12.89 | 92,439 | -0.14(-1.11%) |
Sep 10, 2004 | 13.14 | 13.14 | 12.99 | 13.03 | 91,776 | -0.08(-0.64%) |
Sep 09, 2004 | 12.98 | 13.14 | 12.96 | 13.12 | 78,728 | +0.15(+1.19%) |
Sep 08, 2004 | 13.11 | 13.22 | 12.93 | 12.96 | 118,756 | -0.12(-0.92%) |
Sep 07, 2004 | 12.78 | 13.09 | 12.78 | 13.08 | 179,350 | +0.36(+2.84%) |
Sep 03, 2004 | 12.81 | 12.87 | 12.69 | 12.72 | 61,921 | -0.09(-0.72%) |
Sep 02, 2004 | 12.55 | 12.81 | 12.51 | 12.81 | 105,929 | +0.26(+2.05%) |