Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.12 | 12.26 | 12.06 | 12.26 | 102,109 | +0.06(+0.50%) |
Nov 29, 2004 | 12.34 | 12.34 | 12.14 | 12.20 | 32,154 | -0.11(-0.89%) |
Nov 26, 2004 | 12.34 | 12.34 | 12.30 | 12.31 | 6,872 | +0.01(+0.07%) |
Nov 24, 2004 | 12.24 | 12.36 | 12.24 | 12.30 | 48,109 | +0.10(+0.84%) |
Nov 23, 2004 | 12.16 | 12.22 | 12.12 | 12.20 | 25,036 | +0.09(+0.71%) |
Nov 22, 2004 | 12.06 | 12.15 | 12.06 | 12.12 | 18,654 | +0.06(+0.47%) |
Nov 19, 2004 | 12.10 | 12.14 | 12.06 | 12.06 | 58,173 | -0.12(-1.00%) |
Nov 18, 2004 | 12.29 | 12.34 | 12.13 | 12.18 | 108,737 | -0.00(-0.03%) |
Nov 17, 2004 | 12.22 | 12.43 | 12.10 | 12.19 | 226,311 | +0.27(+2.26%) |
Nov 16, 2004 | 11.81 | 11.92 | 11.77 | 11.92 | 21,109 | +0.11(+0.93%) |
Nov 15, 2004 | 11.78 | 11.84 | 11.77 | 11.81 | 19,636 | +0.04(+0.35%) |
Nov 12, 2004 | 11.75 | 11.82 | 11.74 | 11.77 | 16,445 | -0.01(-0.07%) |
Nov 11, 2004 | 11.74 | 11.77 | 11.72 | 11.77 | 27,000 | +0.02(+0.14%) |
Nov 10, 2004 | 11.68 | 11.76 | 11.62 | 11.76 | 29,454 | +0.10(+0.87%) |
Nov 09, 2004 | 11.64 | 11.70 | 11.61 | 11.66 | 14,481 | -0.01(-0.10%) |
Nov 08, 2004 | 11.68 | 11.70 | 11.61 | 11.67 | 17,918 | +0.03(+0.28%) |
Nov 05, 2004 | 11.84 | 11.86 | 11.64 | 11.64 | 27,982 | -0.18(-1.48%) |
Nov 04, 2004 | 11.63 | 11.81 | 11.63 | 11.81 | 20,127 | +0.20(+1.75%) |
Nov 03, 2004 | 11.61 | 11.65 | 11.55 | 11.61 | 20,863 | +0.02(+0.14%) |
Nov 02, 2004 | 11.57 | 11.66 | 11.53 | 11.59 | 22,336 | -0.02(-0.18%) |
Nov 01, 2004 | 11.67 | 11.67 | 11.57 | 11.61 | 24,791 | -0.10(-0.84%) |
Oct 29, 2004 | 11.72 | 11.73 | 11.57 | 11.71 | 22,827 | -0.01(-0.07%) |
Oct 28, 2004 | 11.47 | 11.84 | 11.47 | 11.72 | 45,409 | +0.29(+2.49%) |
Oct 27, 2004 | 11.37 | 11.49 | 11.37 | 11.43 | 20,372 | +0.07(+0.57%) |
Oct 26, 2004 | 11.31 | 11.43 | 11.31 | 11.37 | 11,045 | +0.05(+0.43%) |
Oct 25, 2004 | 11.29 | 11.33 | 11.24 | 11.32 | 41,727 | -0.03(-0.29%) |
Oct 22, 2004 | 11.44 | 11.57 | 11.33 | 11.35 | 31,909 | -0.07(-0.61%) |
Oct 21, 2004 | 11.45 | 11.47 | 11.41 | 11.42 | 25,036 | -0.01(-0.07%) |
Oct 20, 2004 | 11.56 | 11.57 | 11.41 | 11.43 | 44,918 | -0.13(-1.16%) |
Oct 19, 2004 | 11.63 | 11.66 | 11.55 | 11.56 | 17,672 | -0.02(-0.21%) |
Oct 18, 2004 | 11.61 | 11.64 | 11.55 | 11.59 | 36,818 | -0.07(-0.56%) |
Oct 15, 2004 | 11.48 | 11.65 | 11.48 | 11.65 | 20,618 | +0.15(+1.31%) |
Oct 14, 2004 | 11.48 | 11.53 | 11.48 | 11.50 | 13,009 | +0.02(+0.18%) |
Oct 13, 2004 | 11.47 | 11.53 | 11.46 | 11.48 | 9,572 | +0.03(+0.28%) |
Oct 12, 2004 | 11.39 | 11.45 | 11.35 | 11.45 | 22,091 | +0.07(+0.57%) |
Oct 11, 2004 | 11.37 | 11.39 | 11.25 | 11.38 | 41,973 | +0.02(+0.14%) |
Oct 08, 2004 | 11.42 | 11.43 | 11.35 | 11.37 | 74,127 | -0.07(-0.61%) |
Oct 07, 2004 | 11.47 | 11.49 | 11.43 | 11.44 | 21,845 | +0.01(+0.07%) |
Oct 06, 2004 | 11.45 | 11.47 | 11.42 | 11.43 | 39,273 | -0.01(-0.07%) |
Oct 05, 2004 | 11.53 | 11.53 | 11.42 | 11.44 | 18,654 | -0.05(-0.43%) |
Oct 04, 2004 | 11.47 | 11.51 | 11.45 | 11.48 | 18,409 | +0.02(+0.18%) |
Oct 01, 2004 | 11.54 | 11.55 | 11.42 | 11.46 | 27,736 | -0.11(-0.92%) |
Sep 30, 2004 | 11.56 | 11.58 | 11.50 | 11.57 | 25,772 | +0.09(+0.82%) |
Sep 29, 2004 | 11.54 | 11.54 | 11.44 | 11.48 | 27,736 | -0.07(-0.56%) |
Sep 28, 2004 | 11.65 | 11.65 | 11.54 | 11.54 | 11,291 | -0.28(-2.38%) |
Sep 27, 2004 | 11.83 | 11.88 | 11.82 | 11.82 | 22,091 | -0.01(-0.07%) |
Sep 24, 2004 | 11.84 | 11.88 | 11.83 | 11.83 | 24,300 | +0.02(+0.14%) |
Sep 23, 2004 | 11.84 | 11.87 | 11.80 | 11.81 | 21,109 | -0.01(-0.07%) |
Sep 22, 2004 | 11.94 | 11.94 | 11.77 | 11.82 | 37,554 | -0.01(-0.10%) |
Sep 21, 2004 | 11.77 | 11.86 | 11.77 | 11.84 | 17,918 | +0.09(+0.80%) |
Sep 20, 2004 | 11.71 | 11.86 | 11.66 | 11.74 | 43,445 | +0.09(+0.77%) |
Sep 17, 2004 | 11.72 | 11.76 | 11.64 | 11.65 | 30,927 | +0.02(+0.14%) |
Sep 16, 2004 | 11.53 | 11.69 | 11.49 | 11.64 | 17,181 | +0.15(+1.28%) |
Sep 15, 2004 | 11.37 | 11.55 | 11.33 | 11.49 | 25,036 | +0.12(+1.08%) |
Sep 14, 2004 | 11.45 | 11.45 | 11.35 | 11.37 | 35,836 | -0.04(-0.36%) |
Sep 13, 2004 | 11.42 | 11.50 | 11.37 | 11.41 | 18,654 | -0.01(-0.11%) |
Sep 10, 2004 | 11.53 | 11.58 | 11.35 | 11.42 | 25,036 | -0.03(-0.28%) |
Sep 09, 2004 | 11.48 | 11.56 | 11.45 | 11.45 | 17,672 | -0.03(-0.28%) |
Sep 08, 2004 | 11.38 | 11.48 | 11.37 | 11.48 | 20,863 | +0.10(+0.86%) |
Sep 07, 2004 | 11.29 | 11.51 | 11.29 | 11.39 | 16,445 | +0.10(+0.90%) |
Sep 03, 2004 | 11.41 | 11.41 | 11.24 | 11.29 | 28,472 | -0.16(-1.42%) |
Sep 02, 2004 | 11.31 | 11.52 | 11.31 | 11.45 | 24,054 | +0.12(+1.04%) |