Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.23 | 12.34 | 12.18 | 12.32 | 412,300 | -0.05(-0.40%) |
Nov 29, 2004 | 12.40 | 12.50 | 12.31 | 12.37 | 678,755 | -0.04(-0.30%) |
Nov 26, 2004 | 12.40 | 12.53 | 12.39 | 12.41 | 113,328 | -0.04(-0.28%) |
Nov 24, 2004 | 12.18 | 12.47 | 12.18 | 12.44 | 667,835 | +0.28(+2.32%) |
Nov 23, 2004 | 12.35 | 12.35 | 12.12 | 12.16 | 474,182 | -0.18(-1.49%) |
Nov 22, 2004 | 12.27 | 12.46 | 12.18 | 12.35 | 549,896 | -0.11(-0.88%) |
Nov 19, 2004 | 12.71 | 12.71 | 12.41 | 12.46 | 547,712 | -0.31(-2.41%) |
Nov 18, 2004 | 12.81 | 12.89 | 12.72 | 12.76 | 264,027 | -0.03(-0.26%) |
Nov 17, 2004 | 12.64 | 12.87 | 12.64 | 12.79 | 411,815 | +0.21(+1.67%) |
Nov 16, 2004 | 12.57 | 12.65 | 12.47 | 12.58 | 428,802 | -0.07(-0.52%) |
Nov 15, 2004 | 12.64 | 12.67 | 12.58 | 12.65 | 223,744 | -0.03(-0.24%) |
Nov 12, 2004 | 12.65 | 12.68 | 12.57 | 12.68 | 497,721 | -0.01(-0.08%) |
Nov 11, 2004 | 12.41 | 12.72 | 12.38 | 12.69 | 410,116 | +0.27(+2.19%) |
Nov 10, 2004 | 12.37 | 12.42 | 12.33 | 12.42 | 444,090 | +0.01(+0.05%) |
Nov 09, 2004 | 12.40 | 12.43 | 12.28 | 12.41 | 231,024 | +0.02(+0.20%) |
Nov 08, 2004 | 12.47 | 12.53 | 12.37 | 12.39 | 205,058 | -0.12(-0.97%) |
Nov 05, 2004 | 12.37 | 12.54 | 12.37 | 12.51 | 656,186 | +0.10(+0.83%) |
Nov 04, 2004 | 12.20 | 12.43 | 12.19 | 12.41 | 419,338 | +0.17(+1.38%) |
Nov 03, 2004 | 12.13 | 12.25 | 12.11 | 12.24 | 375,657 | +0.20(+1.70%) |
Nov 02, 2004 | 12.08 | 12.19 | 12.00 | 12.03 | 349,933 | +0.01(+0.05%) |
Nov 01, 2004 | 11.99 | 12.07 | 11.94 | 12.03 | 450,885 | +0.05(+0.43%) |
Oct 29, 2004 | 11.98 | 12.02 | 11.91 | 11.98 | 407,932 | +0.10(+0.83%) |
Oct 28, 2004 | 11.86 | 11.93 | 11.76 | 11.88 | 634,103 | -0.02(-0.17%) |
Oct 27, 2004 | 11.86 | 11.93 | 11.81 | 11.90 | 464,232 | +0.09(+0.73%) |
Oct 26, 2004 | 11.85 | 11.86 | 11.73 | 11.81 | 608,622 | -0.07(-0.57%) |
Oct 25, 2004 | 11.96 | 12.00 | 11.80 | 11.88 | 1,018,496 | -0.14(-1.18%) |
Oct 22, 2004 | 12.36 | 12.36 | 11.98 | 12.02 | 631,676 | -0.34(-2.75%) |
Oct 21, 2004 | 12.67 | 12.68 | 12.33 | 12.36 | 468,115 | -0.26(-2.04%) |
Oct 20, 2004 | 12.63 | 12.64 | 12.21 | 12.62 | 990,346 | -0.05(-0.39%) |
Oct 19, 2004 | 12.78 | 12.94 | 12.65 | 12.67 | 170,841 | -0.14(-1.06%) |
Oct 18, 2004 | 12.78 | 12.84 | 12.71 | 12.81 | 383,908 | -0.01(-0.08%) |
Oct 15, 2004 | 12.80 | 12.92 | 12.79 | 12.82 | 273,734 | +0.01(+0.11%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.78 | 12.80 | 376,627 | -0.12(-0.89%) |
Oct 13, 2004 | 13.34 | 13.39 | 12.90 | 12.92 | 258,688 | -0.38(-2.85%) |
Oct 12, 2004 | 13.25 | 13.31 | 13.15 | 13.30 | 210,154 | +0.02(+0.14%) |
Oct 11, 2004 | 13.27 | 13.32 | 13.22 | 13.28 | 323,725 | +0.05(+0.37%) |
Oct 08, 2004 | 13.36 | 13.36 | 13.20 | 13.23 | 253,107 | -0.13(-0.97%) |
Oct 07, 2004 | 13.59 | 13.59 | 13.34 | 13.36 | 242,187 | -0.31(-2.29%) |
Oct 06, 2004 | 13.50 | 13.67 | 13.45 | 13.67 | 211,610 | +0.20(+1.45%) |
Oct 05, 2004 | 13.42 | 13.50 | 13.33 | 13.47 | 331,976 | +0.02(+0.14%) |
Oct 04, 2004 | 13.19 | 13.48 | 13.19 | 13.46 | 372,987 | +0.27(+2.06%) |
Oct 01, 2004 | 13.22 | 13.22 | 13.13 | 13.18 | 363,038 | +0.01(+0.09%) |
Sep 30, 2004 | 13.18 | 13.23 | 13.12 | 13.17 | 296,788 | -0.03(-0.22%) |
Sep 29, 2004 | 12.96 | 13.21 | 12.94 | 13.20 | 169,870 | +0.19(+1.46%) |
Sep 28, 2004 | 12.77 | 13.03 | 12.77 | 13.01 | 192,439 | +0.24(+1.86%) |
Sep 27, 2004 | 12.91 | 12.91 | 12.75 | 12.77 | 160,649 | -0.18(-1.40%) |
Sep 24, 2004 | 12.88 | 12.96 | 12.84 | 12.96 | 114,541 | +0.02(+0.19%) |
Sep 23, 2004 | 12.98 | 13.00 | 12.87 | 12.93 | 128,616 | -0.06(-0.46%) |
Sep 22, 2004 | 13.00 | 13.08 | 12.94 | 12.99 | 352,845 | -0.13(-1.02%) |
Sep 21, 2004 | 13.02 | 13.12 | 12.98 | 13.12 | 154,097 | +0.14(+1.10%) |
Sep 20, 2004 | 13.09 | 13.15 | 12.96 | 12.98 | 229,082 | -0.13(-0.96%) |
Sep 17, 2004 | 12.98 | 13.12 | 12.98 | 13.11 | 205,786 | +0.12(+0.95%) |
Sep 16, 2004 | 12.82 | 13.02 | 12.82 | 12.98 | 280,044 | +0.14(+1.11%) |
Sep 15, 2004 | 12.79 | 12.92 | 12.74 | 12.84 | 140,264 | +0.03(+0.21%) |
Sep 14, 2004 | 12.88 | 12.88 | 12.74 | 12.82 | 164,046 | -0.06(-0.50%) |
Sep 13, 2004 | 12.67 | 12.88 | 12.67 | 12.88 | 163,804 | +0.21(+1.68%) |
Sep 10, 2004 | 12.74 | 12.74 | 12.58 | 12.67 | 135,653 | -0.08(-0.60%) |
Sep 09, 2004 | 12.78 | 12.79 | 12.71 | 12.74 | 142,934 | +0.05(+0.41%) |
Sep 08, 2004 | 12.77 | 12.79 | 12.67 | 12.69 | 172,054 | -0.08(-0.63%) |
Sep 07, 2004 | 12.75 | 12.88 | 12.70 | 12.77 | 169,870 | +0.07(+0.55%) |
Sep 03, 2004 | 12.84 | 12.84 | 12.66 | 12.70 | 132,256 | -0.13(-0.98%) |
Sep 02, 2004 | 12.72 | 12.89 | 12.61 | 12.83 | 253,592 | +0.09(+0.70%) |