Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.84 | 13.42 | 12.79 | 13.11 | 295,512 | +0.31(+2.39%) |
Nov 29, 2004 | 12.94 | 13.05 | 12.74 | 12.80 | 202,387 | -0.04(-0.30%) |
Nov 26, 2004 | 12.65 | 12.93 | 12.65 | 12.84 | 45,020 | +0.03(+0.23%) |
Nov 24, 2004 | 12.41 | 12.95 | 12.41 | 12.81 | 159,217 | -0.02(-0.15%) |
Nov 23, 2004 | 12.70 | 12.83 | 12.34 | 12.83 | 151,405 | +0.21(+1.70%) |
Nov 22, 2004 | 12.36 | 12.62 | 12.31 | 12.62 | 98,264 | +0.18(+1.49%) |
Nov 19, 2004 | 12.65 | 12.84 | 12.30 | 12.43 | 104,431 | -0.18(-1.39%) |
Nov 18, 2004 | 12.74 | 12.74 | 12.47 | 12.61 | 71,745 | -0.05(-0.38%) |
Nov 17, 2004 | 12.37 | 12.66 | 12.37 | 12.66 | 76,987 | +0.26(+2.12%) |
Nov 16, 2004 | 12.52 | 12.65 | 12.22 | 12.39 | 122,213 | -0.37(-2.90%) |
Nov 15, 2004 | 12.89 | 12.93 | 12.65 | 12.76 | 92,713 | -0.08(-0.61%) |
Nov 12, 2004 | 12.64 | 12.94 | 12.37 | 12.84 | 169,598 | +0.17(+1.30%) |
Nov 11, 2004 | 12.39 | 12.69 | 12.04 | 12.68 | 120,363 | +0.37(+3.00%) |
Nov 10, 2004 | 12.40 | 12.44 | 12.21 | 12.31 | 70,100 | -0.15(-1.17%) |
Nov 09, 2004 | 12.74 | 12.74 | 12.24 | 12.45 | 79,145 | -0.06(-0.47%) |
Nov 08, 2004 | 12.28 | 12.73 | 12.28 | 12.51 | 69,586 | -0.05(-0.39%) |
Nov 05, 2004 | 12.64 | 12.79 | 12.33 | 12.56 | 127,250 | -0.09(-0.69%) |
Nov 04, 2004 | 11.77 | 12.79 | 11.77 | 12.65 | 310,211 | +0.77(+6.47%) |
Nov 03, 2004 | 12.38 | 12.38 | 11.77 | 11.88 | 185,222 | -0.27(-2.24%) |
Nov 02, 2004 | 12.06 | 12.40 | 11.95 | 12.15 | 168,981 | +0.10(+0.81%) |
Nov 01, 2004 | 12.38 | 12.38 | 11.92 | 12.05 | 241,960 | +0.08(+0.65%) |
Oct 29, 2004 | 11.82 | 12.22 | 11.81 | 11.98 | 363,351 | +0.09(+0.74%) |
Oct 28, 2004 | 12.78 | 12.79 | 11.87 | 11.89 | 345,158 | -0.71(-5.64%) |
Oct 27, 2004 | 12.95 | 13.12 | 12.46 | 12.60 | 393,674 | -0.66(-4.99%) |
Oct 26, 2004 | 13.00 | 13.37 | 11.68 | 13.26 | 914,392 | -2.24(-14.44%) |
Oct 25, 2004 | 15.72 | 16.06 | 15.08 | 15.50 | 160,656 | -0.26(-1.67%) |
Oct 22, 2004 | 15.97 | 16.32 | 15.64 | 15.76 | 189,333 | +0.08(+0.50%) |
Oct 21, 2004 | 15.43 | 15.76 | 15.03 | 15.68 | 171,448 | +0.12(+0.75%) |
Oct 20, 2004 | 14.84 | 15.57 | 14.84 | 15.57 | 260,770 | +0.46(+3.03%) |
Oct 19, 2004 | 14.68 | 15.22 | 14.68 | 15.11 | 199,612 | +0.13(+0.84%) |
Oct 18, 2004 | 14.45 | 14.99 | 13.96 | 14.98 | 154,283 | +0.32(+2.19%) |
Oct 15, 2004 | 14.42 | 14.81 | 14.41 | 14.66 | 67,942 | +0.25(+1.76%) |
Oct 14, 2004 | 14.50 | 14.65 | 14.29 | 14.41 | 122,624 | -0.28(-1.92%) |
Oct 13, 2004 | 15.31 | 15.32 | 14.59 | 14.69 | 221,814 | -0.56(-3.70%) |
Oct 12, 2004 | 15.17 | 15.31 | 14.74 | 15.25 | 156,338 | +0.18(+1.16%) |
Oct 11, 2004 | 15.11 | 15.13 | 14.76 | 15.08 | 77,501 | +0.18(+1.24%) |
Oct 08, 2004 | 15.57 | 15.66 | 14.58 | 14.89 | 319,359 | -0.55(-3.59%) |
Oct 07, 2004 | 15.47 | 15.51 | 15.00 | 15.45 | 302,090 | +0.12(+0.76%) |
Oct 06, 2004 | 14.68 | 15.40 | 14.68 | 15.33 | 208,863 | +0.59(+4.03%) |
Oct 05, 2004 | 14.73 | 14.83 | 14.47 | 14.74 | 213,488 | +0.09(+0.60%) |
Oct 04, 2004 | 14.45 | 14.88 | 14.13 | 14.65 | 473,847 | +0.79(+5.68%) |
Oct 01, 2004 | 13.12 | 13.93 | 12.66 | 13.86 | 390,693 | +0.98(+7.63%) |
Sep 30, 2004 | 12.82 | 13.04 | 12.47 | 12.88 | 217,600 | +0.18(+1.38%) |
Sep 29, 2004 | 12.59 | 13.10 | 12.48 | 12.71 | 171,345 | +0.18(+1.40%) |
Sep 28, 2004 | 12.36 | 12.74 | 12.36 | 12.53 | 128,483 | +0.18(+1.42%) |
Sep 27, 2004 | 12.65 | 12.88 | 12.27 | 12.36 | 119,130 | -0.44(-3.42%) |
Sep 24, 2004 | 12.70 | 13.04 | 12.65 | 12.79 | 97,955 | +0.13(+1.00%) |
Sep 23, 2004 | 12.85 | 13.13 | 12.49 | 12.67 | 169,495 | -0.33(-2.55%) |
Sep 22, 2004 | 13.99 | 13.99 | 12.90 | 13.00 | 144,415 | -0.72(-5.25%) |
Sep 21, 2004 | 13.25 | 13.84 | 13.25 | 13.72 | 109,159 | +0.25(+1.88%) |
Sep 20, 2004 | 14.10 | 14.10 | 13.26 | 13.46 | 220,478 | -0.32(-2.33%) |
Sep 17, 2004 | 14.21 | 14.45 | 13.72 | 13.79 | 174,018 | -0.31(-2.21%) |
Sep 16, 2004 | 13.81 | 14.32 | 13.73 | 14.10 | 220,375 | +0.28(+2.04%) |
Sep 15, 2004 | 13.74 | 14.25 | 13.39 | 13.81 | 201,873 | +0.26(+1.94%) |
Sep 14, 2004 | 14.06 | 14.06 | 13.52 | 13.55 | 110,393 | -0.19(-1.42%) |
Sep 13, 2004 | 14.07 | 14.34 | 13.74 | 13.75 | 200,023 | -0.21(-1.53%) |
Sep 10, 2004 | 12.91 | 14.06 | 12.91 | 13.96 | 477,445 | +1.02(+7.89%) |
Sep 09, 2004 | 12.98 | 13.04 | 12.80 | 12.94 | 122,830 | +0.04(+0.30%) |
Sep 08, 2004 | 12.83 | 13.13 | 12.64 | 12.90 | 116,663 | +0.10(+0.76%) |
Sep 07, 2004 | 12.74 | 12.80 | 12.56 | 12.80 | 113,476 | +0.13(+1.00%) |
Sep 03, 2004 | 12.93 | 12.93 | 12.38 | 12.68 | 129,306 | -0.14(-1.06%) |
Sep 02, 2004 | 12.06 | 12.84 | 12.06 | 12.81 | 82,846 | +0.62(+5.11%) |