Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.88 | 11.37 | 10.88 | 11.12 | 12,709 | -0.18(-1.59%) |
Nov 29, 2004 | 11.24 | 11.33 | 10.84 | 11.30 | 19,919 | +0.39(+3.59%) |
Nov 26, 2004 | 10.85 | 11.12 | 10.84 | 10.91 | 4,399 | -0.15(-1.40%) |
Nov 24, 2004 | 10.96 | 11.25 | 10.84 | 11.06 | 22,119 | -0.08(-0.73%) |
Nov 23, 2004 | 11.37 | 11.37 | 10.82 | 11.15 | 18,819 | -0.22(-1.94%) |
Nov 22, 2004 | 11.06 | 11.37 | 10.88 | 11.37 | 25,174 | +0.52(+4.83%) |
Nov 19, 2004 | 10.55 | 10.87 | 10.55 | 10.84 | 126,850 | +0.08(+0.76%) |
Nov 18, 2004 | 11.02 | 11.10 | 10.76 | 10.76 | 55,237 | -0.18(-1.65%) |
Nov 17, 2004 | 10.73 | 11.03 | 10.64 | 10.94 | 121,595 | -0.05(-0.45%) |
Nov 16, 2004 | 11.08 | 11.26 | 10.85 | 10.99 | 20,775 | +0.06(+0.52%) |
Nov 15, 2004 | 11.29 | 11.34 | 10.76 | 10.93 | 51,693 | -0.29(-2.62%) |
Nov 12, 2004 | 10.94 | 11.23 | 10.64 | 11.23 | 11,854 | +0.45(+4.18%) |
Nov 11, 2004 | 9.983 | 10.81 | 9.983 | 10.78 | 106,563 | +0.53(+5.19%) |
Nov 10, 2004 | 10.24 | 10.47 | 9.893 | 10.24 | 157,524 | -0.02(-0.24%) |
Nov 09, 2004 | 10.22 | 10.34 | 10.18 | 10.27 | 109,374 | -0.12(-1.18%) |
Nov 08, 2004 | 10.56 | 10.57 | 10.24 | 10.39 | 97,887 | -0.04(-0.39%) |
Nov 05, 2004 | 10.44 | 10.64 | 10.43 | 10.43 | 53,526 | -0.03(-0.31%) |
Nov 04, 2004 | 9.656 | 10.65 | 9.402 | 10.47 | 78,945 | +0.86(+8.94%) |
Nov 03, 2004 | 8.576 | 9.795 | 8.126 | 9.607 | 471,716 | -0.87(-8.28%) |
Nov 02, 2004 | 10.71 | 11.94 | 10.26 | 10.47 | 89,210 | -0.88(-7.71%) |
Nov 01, 2004 | 11.47 | 11.82 | 11.22 | 11.35 | 14,664 | -0.05(-0.43%) |
Oct 29, 2004 | 11.42 | 11.61 | 10.90 | 11.40 | 46,560 | -0.30(-2.59%) |
Oct 28, 2004 | 10.89 | 12.16 | 10.89 | 11.70 | 45,705 | +0.41(+3.62%) |
Oct 27, 2004 | 11.07 | 11.55 | 11.05 | 11.29 | 41,305 | -0.23(-1.99%) |
Oct 26, 2004 | 11.21 | 11.52 | 11.21 | 11.52 | 12,465 | +0.10(+0.86%) |
Oct 25, 2004 | 11.46 | 11.46 | 11.25 | 11.42 | 40,939 | -0.16(-1.34%) |
Oct 22, 2004 | 11.59 | 11.99 | 11.19 | 11.58 | 50,471 | -0.25(-2.08%) |
Oct 21, 2004 | 11.78 | 11.90 | 11.66 | 11.82 | 15,886 | +0.03(+0.28%) |
Oct 20, 2004 | 11.76 | 11.80 | 11.63 | 11.79 | 44,238 | +0.09(+0.77%) |
Oct 19, 2004 | 11.72 | 11.80 | 11.68 | 11.70 | 20,408 | -0.04(-0.35%) |
Oct 18, 2004 | 11.72 | 11.79 | 11.70 | 11.74 | 48,638 | -0.02(-0.14%) |
Oct 15, 2004 | 11.79 | 11.86 | 11.73 | 11.76 | 35,317 | -0.07(-0.62%) |
Oct 14, 2004 | 11.72 | 11.96 | 11.72 | 11.83 | 67,091 | -0.12(-1.03%) |
Oct 13, 2004 | 11.95 | 11.98 | 11.73 | 11.96 | 24,685 | +0.06(+0.48%) |
Oct 12, 2004 | 11.89 | 11.99 | 11.73 | 11.90 | 52,182 | -0.07(-0.55%) |
Oct 11, 2004 | 12.05 | 12.05 | 11.79 | 11.96 | 30,918 | +0.07(+0.55%) |
Oct 08, 2004 | 12.09 | 12.15 | 11.46 | 11.90 | 91,899 | -0.18(-1.49%) |
Oct 07, 2004 | 12.11 | 12.23 | 12.07 | 12.08 | 25,663 | -0.16(-1.27%) |
Oct 06, 2004 | 12.27 | 12.27 | 12.14 | 12.23 | 33,728 | +0.00(+0.00%) |
Oct 05, 2004 | 12.23 | 12.27 | 12.15 | 12.23 | 48,271 | -0.02(-0.20%) |
Oct 04, 2004 | 12.10 | 12.27 | 12.07 | 12.26 | 32,140 | +0.19(+1.56%) |
Oct 01, 2004 | 12.41 | 12.41 | 11.83 | 12.07 | 26,396 | -0.08(-0.67%) |
Sep 30, 2004 | 12.18 | 12.35 | 12.15 | 12.15 | 30,184 | -0.22(-1.79%) |
Sep 29, 2004 | 11.97 | 12.48 | 11.97 | 12.37 | 50,471 | +0.19(+1.54%) |
Sep 28, 2004 | 12.21 | 12.38 | 12.18 | 12.18 | 52,059 | -0.02(-0.20%) |
Sep 27, 2004 | 12.40 | 12.40 | 12.19 | 12.21 | 19,675 | -0.02(-0.20%) |
Sep 24, 2004 | 12.36 | 12.54 | 12.23 | 12.23 | 84,322 | -0.14(-1.12%) |
Sep 23, 2004 | 12.29 | 12.75 | 12.23 | 12.37 | 45,094 | -0.16(-1.31%) |
Sep 22, 2004 | 12.81 | 12.82 | 12.05 | 12.54 | 75,890 | -0.24(-1.86%) |
Sep 21, 2004 | 12.86 | 12.87 | 12.68 | 12.77 | 15,764 | -0.05(-0.38%) |
Sep 20, 2004 | 12.32 | 13.41 | 12.32 | 12.82 | 33,973 | +0.00(+0.00%) |
Sep 17, 2004 | 12.85 | 13.04 | 12.34 | 12.82 | 44,238 | -0.06(-0.44%) |
Sep 16, 2004 | 12.81 | 13.03 | 12.75 | 12.88 | 12,098 | +0.18(+1.42%) |
Sep 15, 2004 | 12.99 | 13.09 | 12.70 | 12.70 | 21,997 | -0.31(-2.39%) |
Sep 14, 2004 | 13.51 | 13.51 | 12.78 | 13.01 | 23,830 | -0.27(-2.03%) |
Sep 13, 2004 | 13.09 | 13.50 | 13.09 | 13.28 | 26,640 | +0.14(+1.06%) |
Sep 10, 2004 | 13.48 | 13.58 | 12.99 | 13.14 | 72,590 | -0.03(-0.25%) |
Sep 09, 2004 | 13.25 | 13.28 | 13.16 | 13.17 | 104,608 | -0.16(-1.17%) |
Sep 08, 2004 | 13.85 | 13.85 | 13.28 | 13.33 | 22,594 | -0.33(-2.40%) |
Sep 07, 2004 | 13.47 | 14.17 | 13.47 | 13.66 | 67,705 | -0.30(-2.17%) |
Sep 03, 2004 | 13.40 | 13.96 | 12.63 | 13.96 | 23,585 | +0.94(+7.23%) |
Sep 02, 2004 | 12.95 | 13.09 | 12.81 | 13.02 | 39,106 | +0.00(+0.00%) |