Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.87 | 12.87 | 12.70 | 12.79 | 72,043 | -0.07(-0.57%) |
Nov 29, 2004 | 12.76 | 13.01 | 12.76 | 12.87 | 76,944 | +0.20(+1.55%) |
Nov 26, 2004 | 12.70 | 12.70 | 12.56 | 12.67 | 31,039 | +0.03(+0.24%) |
Nov 24, 2004 | 12.64 | 12.73 | 12.60 | 12.64 | 43,781 | +0.03(+0.24%) |
Nov 23, 2004 | 12.70 | 12.73 | 12.49 | 12.61 | 168,264 | -0.05(-0.39%) |
Nov 22, 2004 | 12.43 | 12.66 | 12.43 | 12.66 | 191,952 | +0.23(+1.87%) |
Nov 19, 2004 | 12.50 | 12.55 | 12.40 | 12.43 | 91,156 | -0.06(-0.49%) |
Nov 18, 2004 | 12.37 | 12.49 | 12.30 | 12.49 | 62,568 | +0.00(+0.00%) |
Nov 17, 2004 | 12.21 | 12.52 | 12.21 | 12.49 | 194,239 | +0.37(+3.03%) |
Nov 16, 2004 | 11.81 | 12.18 | 11.81 | 12.12 | 157,809 | +0.31(+2.59%) |
Nov 15, 2004 | 11.75 | 11.84 | 11.72 | 11.81 | 183,130 | +0.06(+0.52%) |
Nov 12, 2004 | 11.63 | 11.75 | 11.54 | 11.75 | 113,701 | +0.12(+1.05%) |
Nov 11, 2004 | 11.69 | 11.69 | 11.57 | 11.63 | 19,767 | -0.06(-0.47%) |
Nov 10, 2004 | 11.60 | 11.69 | 11.60 | 11.69 | 83,152 | +0.08(+0.69%) |
Nov 09, 2004 | 11.66 | 11.69 | 11.45 | 11.61 | 44,925 | -0.06(-0.47%) |
Nov 08, 2004 | 11.69 | 11.69 | 11.60 | 11.66 | 33,979 | -0.02(-0.21%) |
Nov 05, 2004 | 11.66 | 11.78 | 11.60 | 11.69 | 17,643 | +0.03(+0.26%) |
Nov 04, 2004 | 11.63 | 11.66 | 11.62 | 11.65 | 37,246 | +0.02(+0.21%) |
Nov 03, 2004 | 11.63 | 11.78 | 11.57 | 11.63 | 99,161 | +0.00(+0.00%) |
Nov 02, 2004 | 11.51 | 11.66 | 11.48 | 11.63 | 32,672 | +0.15(+1.33%) |
Nov 01, 2004 | 11.57 | 11.57 | 11.32 | 11.48 | 59,791 | -0.09(-0.79%) |
Oct 29, 2004 | 11.60 | 11.60 | 11.37 | 11.57 | 75,637 | -0.03(-0.26%) |
Oct 28, 2004 | 11.64 | 11.69 | 11.59 | 11.60 | 274,777 | -0.04(-0.32%) |
Oct 27, 2004 | 11.74 | 11.84 | 11.57 | 11.64 | 114,681 | -0.17(-1.40%) |
Oct 26, 2004 | 11.78 | 11.92 | 11.72 | 11.80 | 82,171 | +0.00(+0.00%) |
Oct 25, 2004 | 12.00 | 12.00 | 11.70 | 11.80 | 48,845 | -0.22(-1.83%) |
Oct 22, 2004 | 12.06 | 12.12 | 11.97 | 12.02 | 109,127 | -0.04(-0.31%) |
Oct 21, 2004 | 12.23 | 12.23 | 11.98 | 12.06 | 46,722 | -0.12(-1.00%) |
Oct 20, 2004 | 12.05 | 12.18 | 11.94 | 12.18 | 60,117 | +0.13(+1.12%) |
Oct 19, 2004 | 12.05 | 12.06 | 11.99 | 12.05 | 42,801 | +0.05(+0.41%) |
Oct 18, 2004 | 12.06 | 12.11 | 12.00 | 12.00 | 38,063 | +0.00(+0.00%) |
Oct 15, 2004 | 11.98 | 12.06 | 11.97 | 12.00 | 130,527 | +0.02(+0.15%) |
Oct 14, 2004 | 11.97 | 12.01 | 11.94 | 11.98 | 154,705 | -0.03(-0.25%) |
Oct 13, 2004 | 12.07 | 12.09 | 11.95 | 12.01 | 155,195 | -0.06(-0.51%) |
Oct 12, 2004 | 11.88 | 12.07 | 11.80 | 12.07 | 103,899 | +0.20(+1.65%) |
Oct 11, 2004 | 11.92 | 11.92 | 11.69 | 11.88 | 99,978 | -0.04(-0.36%) |
Oct 08, 2004 | 11.75 | 12.00 | 11.75 | 11.92 | 132,814 | +0.15(+1.30%) |
Oct 07, 2004 | 11.91 | 11.97 | 11.60 | 11.77 | 132,488 | -0.05(-0.41%) |
Oct 06, 2004 | 11.65 | 11.83 | 11.65 | 11.81 | 86,746 | +0.17(+1.42%) |
Oct 05, 2004 | 11.64 | 11.65 | 11.56 | 11.65 | 133,468 | +0.02(+0.16%) |
Oct 04, 2004 | 11.57 | 11.67 | 11.57 | 11.63 | 222,501 | +0.06(+0.53%) |
Oct 01, 2004 | 11.40 | 11.57 | 11.32 | 11.57 | 129,220 | +0.21(+1.83%) |
Sep 30, 2004 | 11.32 | 11.42 | 11.05 | 11.36 | 815,838 | +0.07(+0.60%) |
Sep 29, 2004 | 11.45 | 11.48 | 11.22 | 11.29 | 579,451 | -0.09(-0.81%) |
Sep 28, 2004 | 11.29 | 11.39 | 11.29 | 11.39 | 261,218 | +0.09(+0.81%) |
Sep 27, 2004 | 11.39 | 11.45 | 11.26 | 11.29 | 627,807 | -0.17(-1.49%) |
Sep 24, 2004 | 11.48 | 11.59 | 11.39 | 11.47 | 174,309 | -0.01(-0.11%) |
Sep 23, 2004 | 11.42 | 11.66 | 11.39 | 11.48 | 147,027 | -0.01(-0.11%) |
Sep 22, 2004 | 11.32 | 11.52 | 11.32 | 11.49 | 84,132 | -0.02(-0.16%) |
Sep 21, 2004 | 11.48 | 11.51 | 11.32 | 11.51 | 223,481 | +0.06(+0.54%) |
Sep 20, 2004 | 11.28 | 11.50 | 11.17 | 11.45 | 164,180 | +0.19(+1.69%) |
Sep 17, 2004 | 11.26 | 11.28 | 11.21 | 11.26 | 69,266 | +0.02(+0.22%) |
Sep 16, 2004 | 11.17 | 11.29 | 11.03 | 11.23 | 135,101 | +0.07(+0.60%) |
Sep 15, 2004 | 11.09 | 11.17 | 10.96 | 11.17 | 95,077 | -0.04(-0.33%) |
Sep 14, 2004 | 11.05 | 11.26 | 11.05 | 11.20 | 101,122 | +0.01(+0.05%) |
Sep 13, 2004 | 10.84 | 11.23 | 10.84 | 11.20 | 247,332 | +0.02(+0.22%) |
Sep 10, 2004 | 11.03 | 11.23 | 10.99 | 11.17 | 116,151 | +0.10(+0.94%) |
Sep 09, 2004 | 11.06 | 11.08 | 10.91 | 11.07 | 670,281 | +0.01(+0.06%) |
Sep 08, 2004 | 11.11 | 11.11 | 10.99 | 11.06 | 220,704 | +0.01(+0.06%) |
Sep 07, 2004 | 11.02 | 11.14 | 10.96 | 11.06 | 173,655 | +0.04(+0.33%) |
Sep 03, 2004 | 10.99 | 11.08 | 10.96 | 11.02 | 48,845 | +0.05(+0.45%) |
Sep 02, 2004 | 10.90 | 11.07 | 10.90 | 10.97 | 161,076 | +0.04(+0.39%) |