Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.27 | 12.45 | 12.14 | 12.40 | 1,177,427 | +0.14(+1.11%) |
Nov 29, 2004 | 12.24 | 12.27 | 11.75 | 12.27 | 1,059,777 | +0.12(+0.96%) |
Nov 26, 2004 | 12.00 | 12.23 | 12.00 | 12.15 | 356,045 | +0.14(+1.13%) |
Nov 24, 2004 | 11.68 | 12.03 | 11.59 | 12.02 | 1,106,218 | +0.48(+4.20%) |
Nov 23, 2004 | 11.75 | 11.75 | 11.44 | 11.53 | 1,255,757 | -0.15(-1.25%) |
Nov 22, 2004 | 11.48 | 11.84 | 11.44 | 11.68 | 1,295,077 | +0.16(+1.43%) |
Nov 19, 2004 | 11.53 | 11.68 | 11.44 | 11.51 | 1,635,126 | -0.12(-1.00%) |
Nov 18, 2004 | 11.89 | 11.89 | 11.52 | 11.63 | 895,687 | -0.16(-1.40%) |
Nov 17, 2004 | 11.59 | 12.10 | 11.59 | 11.79 | 1,298,586 | +0.28(+2.44%) |
Nov 16, 2004 | 11.60 | 11.77 | 11.50 | 11.51 | 1,694,364 | -0.26(-2.22%) |
Nov 15, 2004 | 12.02 | 12.11 | 11.77 | 11.77 | 1,120,460 | -0.34(-2.80%) |
Nov 12, 2004 | 12.06 | 12.18 | 12.00 | 12.11 | 893,726 | +0.01(+0.08%) |
Nov 11, 2004 | 12.26 | 12.35 | 11.99 | 12.10 | 1,064,628 | -0.18(-1.50%) |
Nov 10, 2004 | 12.23 | 12.39 | 12.18 | 12.29 | 839,545 | +0.08(+0.63%) |
Nov 09, 2004 | 12.11 | 12.31 | 11.99 | 12.21 | 973,810 | +0.20(+1.70%) |
Nov 08, 2004 | 12.02 | 12.16 | 11.94 | 12.01 | 839,958 | -0.27(-2.21%) |
Nov 05, 2004 | 12.29 | 12.45 | 12.18 | 12.28 | 1,540,078 | -0.01(-0.08%) |
Nov 04, 2004 | 11.98 | 12.32 | 11.71 | 12.29 | 2,343,502 | +0.29(+2.42%) |
Nov 03, 2004 | 11.63 | 12.03 | 11.39 | 12.00 | 4,648,305 | +0.90(+8.12%) |
Nov 02, 2004 | 10.90 | 11.21 | 10.85 | 11.09 | 1,200,854 | +0.24(+2.23%) |
Nov 01, 2004 | 10.90 | 11.05 | 10.83 | 10.85 | 701,771 | -0.15(-1.32%) |
Oct 29, 2004 | 10.84 | 11.15 | 10.84 | 11.00 | 1,311,899 | +0.17(+1.61%) |
Oct 28, 2004 | 10.78 | 10.94 | 10.67 | 10.82 | 681,646 | +0.05(+0.45%) |
Oct 27, 2004 | 10.69 | 10.82 | 10.66 | 10.78 | 1,031,190 | +0.12(+1.09%) |
Oct 26, 2004 | 10.53 | 10.71 | 10.41 | 10.66 | 841,093 | +0.19(+1.85%) |
Oct 25, 2004 | 10.32 | 10.56 | 10.32 | 10.46 | 696,301 | +0.00(+0.00%) |
Oct 22, 2004 | 10.66 | 10.93 | 10.33 | 10.46 | 1,448,744 | -0.19(-1.82%) |
Oct 21, 2004 | 10.46 | 10.76 | 10.42 | 10.66 | 1,199,925 | +0.22(+2.13%) |
Oct 20, 2004 | 10.27 | 10.54 | 10.25 | 10.44 | 931,910 | +0.07(+0.65%) |
Oct 19, 2004 | 10.62 | 10.65 | 10.33 | 10.37 | 1,012,304 | -0.24(-2.28%) |
Oct 18, 2004 | 10.51 | 10.80 | 10.42 | 10.61 | 1,027,062 | +0.10(+0.92%) |
Oct 15, 2004 | 10.48 | 10.76 | 10.37 | 10.51 | 2,456,921 | +0.05(+0.46%) |
Oct 14, 2004 | 9.787 | 10.61 | 9.787 | 10.46 | 5,475,879 | +0.79(+8.22%) |
Oct 13, 2004 | 9.816 | 9.835 | 9.467 | 9.670 | 1,057,197 | -0.13(-1.29%) |
Oct 12, 2004 | 9.796 | 9.903 | 9.748 | 9.796 | 874,324 | -0.09(-0.88%) |
Oct 11, 2004 | 9.942 | 9.942 | 9.777 | 9.884 | 408,781 | -0.04(-0.39%) |
Oct 08, 2004 | 10.05 | 10.15 | 9.922 | 9.922 | 692,276 | -0.16(-1.63%) |
Oct 07, 2004 | 10.17 | 10.23 | 10.08 | 10.09 | 1,096,723 | -0.07(-0.67%) |
Oct 06, 2004 | 9.884 | 10.19 | 9.884 | 10.15 | 1,167,933 | +0.20(+2.05%) |
Oct 05, 2004 | 10.07 | 10.08 | 9.884 | 9.951 | 614,462 | -0.13(-1.25%) |
Oct 04, 2004 | 10.03 | 10.15 | 10.03 | 10.08 | 858,947 | +0.08(+0.78%) |
Oct 01, 2004 | 9.980 | 10.05 | 9.864 | 10.000 | 1,023,657 | +0.01(+0.10%) |
Sep 30, 2004 | 9.835 | 10.03 | 9.787 | 9.990 | 887,946 | +0.05(+0.49%) |
Sep 29, 2004 | 9.816 | 9.951 | 9.758 | 9.942 | 1,001,675 | +0.20(+2.09%) |
Sep 28, 2004 | 9.399 | 9.835 | 9.399 | 9.738 | 1,846,690 | +0.29(+3.08%) |
Sep 27, 2004 | 9.554 | 9.554 | 9.360 | 9.448 | 500,011 | -0.11(-1.12%) |
Sep 24, 2004 | 9.515 | 9.632 | 9.486 | 9.554 | 533,965 | +0.11(+1.13%) |
Sep 23, 2004 | 9.448 | 9.535 | 9.389 | 9.448 | 694,134 | +0.03(+0.31%) |
Sep 22, 2004 | 9.641 | 9.641 | 9.380 | 9.418 | 999,301 | -0.26(-2.70%) |
Sep 21, 2004 | 9.690 | 9.748 | 9.641 | 9.680 | 896,099 | +0.00(+0.00%) |
Sep 20, 2004 | 9.670 | 9.767 | 9.544 | 9.680 | 915,811 | -0.02(-0.20%) |
Sep 17, 2004 | 10.08 | 10.08 | 9.603 | 9.699 | 3,032,373 | -0.36(-3.56%) |
Sep 16, 2004 | 10.06 | 10.20 | 9.980 | 10.06 | 748,005 | -0.02(-0.19%) |
Sep 15, 2004 | 9.990 | 10.34 | 9.835 | 10.08 | 2,823,287 | +0.03(+0.29%) |
Sep 14, 2004 | 10.12 | 10.13 | 9.971 | 10.05 | 473,901 | +0.02(+0.19%) |
Sep 13, 2004 | 10.12 | 10.13 | 9.951 | 10.03 | 590,726 | -0.11(-1.05%) |
Sep 10, 2004 | 10.17 | 10.18 | 10.000 | 10.14 | 997,031 | +0.09(+0.87%) |
Sep 09, 2004 | 10.03 | 10.14 | 9.845 | 10.05 | 1,306,326 | +0.21(+2.17%) |
Sep 08, 2004 | 10.07 | 10.08 | 9.835 | 9.835 | 732,731 | -0.14(-1.36%) |
Sep 07, 2004 | 9.971 | 10.03 | 9.854 | 9.971 | 1,254,003 | +0.17(+1.78%) |
Sep 03, 2004 | 9.787 | 9.884 | 9.690 | 9.796 | 1,079,386 | +0.11(+1.10%) |
Sep 02, 2004 | 9.486 | 9.738 | 9.467 | 9.690 | 701,151 | +0.17(+1.83%) |