Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.42 | 10.67 | 10.27 | 10.39 | 300,716 | +0.00(+0.00%) |
Nov 29, 2004 | 10.38 | 10.60 | 10.32 | 10.39 | 224,941 | -0.06(-0.61%) |
Nov 26, 2004 | 10.64 | 10.86 | 10.38 | 10.46 | 229,332 | -0.26(-2.45%) |
Nov 24, 2004 | 10.74 | 10.90 | 10.57 | 10.72 | 556,143 | +0.45(+4.34%) |
Nov 23, 2004 | 10.22 | 10.64 | 10.18 | 10.27 | 290,178 | -0.10(-1.00%) |
Nov 22, 2004 | 10.36 | 10.39 | 10.12 | 10.38 | 359,806 | -0.03(-0.31%) |
Nov 19, 2004 | 10.64 | 10.76 | 10.27 | 10.41 | 362,566 | -0.18(-1.73%) |
Nov 18, 2004 | 10.65 | 10.66 | 10.39 | 10.59 | 225,192 | +0.07(+0.68%) |
Nov 17, 2004 | 10.56 | 10.73 | 10.35 | 10.52 | 359,680 | +0.11(+1.07%) |
Nov 16, 2004 | 10.74 | 10.84 | 10.36 | 10.41 | 284,532 | -0.23(-2.17%) |
Nov 15, 2004 | 11.05 | 11.06 | 10.53 | 10.64 | 325,054 | +0.13(+1.21%) |
Nov 12, 2004 | 10.53 | 10.91 | 10.16 | 10.51 | 993,982 | -0.10(-0.98%) |
Nov 11, 2004 | 11.07 | 11.08 | 10.54 | 10.62 | 625,520 | -0.14(-1.33%) |
Nov 10, 2004 | 11.45 | 11.46 | 10.56 | 10.76 | 1,178,276 | -0.62(-5.46%) |
Nov 09, 2004 | 11.88 | 11.94 | 11.37 | 11.38 | 793,630 | -0.42(-3.58%) |
Nov 08, 2004 | 11.55 | 12.16 | 11.37 | 11.80 | 951,579 | +0.49(+4.30%) |
Nov 05, 2004 | 11.57 | 11.72 | 11.32 | 11.32 | 263,958 | -0.25(-2.14%) |
Nov 04, 2004 | 11.56 | 11.92 | 11.48 | 11.57 | 341,740 | -0.04(-0.34%) |
Nov 03, 2004 | 11.45 | 12.11 | 11.44 | 11.61 | 474,723 | +0.06(+0.48%) |
Nov 02, 2004 | 11.88 | 11.88 | 11.37 | 11.55 | 266,467 | -0.15(-1.29%) |
Nov 01, 2004 | 12.11 | 12.12 | 11.44 | 11.70 | 709,450 | -0.71(-5.72%) |
Oct 29, 2004 | 12.16 | 12.57 | 12.01 | 12.41 | 444,488 | +0.20(+1.63%) |
Oct 28, 2004 | 12.04 | 12.51 | 12.00 | 12.21 | 303,727 | +0.14(+1.19%) |
Oct 27, 2004 | 12.00 | 12.34 | 11.95 | 12.07 | 272,990 | -0.17(-1.37%) |
Oct 26, 2004 | 12.01 | 12.46 | 11.69 | 12.24 | 655,378 | +0.31(+2.61%) |
Oct 25, 2004 | 11.89 | 12.57 | 11.77 | 11.92 | 1,596,545 | +0.59(+5.20%) |
Oct 22, 2004 | 11.92 | 12.02 | 11.26 | 11.33 | 355,540 | -0.58(-4.88%) |
Oct 21, 2004 | 11.82 | 12.08 | 11.61 | 11.92 | 376,240 | +0.12(+1.01%) |
Oct 20, 2004 | 11.96 | 12.09 | 11.73 | 11.80 | 301,218 | -0.19(-1.60%) |
Oct 19, 2004 | 12.24 | 12.31 | 11.88 | 11.99 | 400,328 | -0.19(-1.57%) |
Oct 18, 2004 | 11.97 | 12.33 | 11.97 | 12.18 | 300,214 | +0.06(+0.53%) |
Oct 15, 2004 | 12.12 | 12.39 | 12.04 | 12.12 | 294,443 | -0.05(-0.39%) |
Oct 14, 2004 | 12.27 | 12.55 | 12.08 | 12.16 | 575,087 | -0.03(-0.26%) |
Oct 13, 2004 | 12.59 | 12.90 | 11.98 | 12.20 | 853,723 | -0.32(-2.55%) |
Oct 12, 2004 | 12.75 | 12.83 | 12.39 | 12.51 | 578,600 | -0.42(-3.27%) |
Oct 11, 2004 | 13.00 | 13.49 | 12.83 | 12.94 | 744,828 | +0.02(+0.12%) |
Oct 08, 2004 | 12.43 | 13.59 | 12.31 | 12.92 | 2,239,253 | +0.49(+3.91%) |
Oct 07, 2004 | 12.16 | 12.89 | 11.92 | 12.43 | 1,152,684 | +0.26(+2.16%) |
Oct 06, 2004 | 12.12 | 12.40 | 12.12 | 12.17 | 293,565 | -0.12(-0.97%) |
Oct 05, 2004 | 12.31 | 12.56 | 12.11 | 12.29 | 381,509 | +0.00(+0.00%) |
Oct 04, 2004 | 12.96 | 13.01 | 12.06 | 12.29 | 347,636 | -0.02(-0.19%) |
Oct 01, 2004 | 12.12 | 12.55 | 12.12 | 12.32 | 369,591 | +0.08(+0.65%) |
Sep 30, 2004 | 12.61 | 12.63 | 12.11 | 12.24 | 289,425 | -0.14(-1.16%) |
Sep 29, 2004 | 11.83 | 12.43 | 11.80 | 12.38 | 604,193 | +0.56(+4.72%) |
Sep 28, 2004 | 11.88 | 12.08 | 11.65 | 11.82 | 322,671 | -0.05(-0.40%) |
Sep 27, 2004 | 12.04 | 12.19 | 11.58 | 11.87 | 474,221 | -0.21(-1.72%) |
Sep 24, 2004 | 12.34 | 12.50 | 11.99 | 12.08 | 314,893 | -0.14(-1.17%) |
Sep 23, 2004 | 12.49 | 12.53 | 12.12 | 12.22 | 391,671 | +0.10(+0.86%) |
Sep 22, 2004 | 12.94 | 12.94 | 12.09 | 12.12 | 723,501 | -0.81(-6.29%) |
Sep 21, 2004 | 12.83 | 13.35 | 12.81 | 12.93 | 441,979 | +0.02(+0.12%) |
Sep 20, 2004 | 12.95 | 13.35 | 12.85 | 12.91 | 402,586 | -0.14(-1.04%) |
Sep 17, 2004 | 13.47 | 13.59 | 12.94 | 13.05 | 423,662 | -0.25(-1.86%) |
Sep 16, 2004 | 13.75 | 13.82 | 13.15 | 13.30 | 584,120 | -0.25(-1.88%) |
Sep 15, 2004 | 12.89 | 14.13 | 12.89 | 13.55 | 2,313,773 | +0.54(+4.17%) |
Sep 14, 2004 | 13.16 | 13.44 | 12.95 | 13.01 | 506,965 | -0.17(-1.27%) |
Sep 13, 2004 | 12.46 | 13.59 | 12.46 | 13.18 | 1,533,441 | +0.60(+4.75%) |
Sep 10, 2004 | 12.59 | 12.90 | 12.43 | 12.58 | 393,564 | +0.02(+0.19%) |
Sep 09, 2004 | 12.83 | 13.00 | 12.32 | 12.55 | 548,490 | -0.16(-1.25%) |
Sep 08, 2004 | 12.59 | 13.15 | 12.54 | 12.71 | 642,833 | +0.06(+0.44%) |
Sep 07, 2004 | 12.32 | 13.14 | 12.05 | 12.66 | 1,332,085 | +0.15(+1.21%) |
Sep 03, 2004 | 11.45 | 13.07 | 11.33 | 12.51 | 2,215,165 | +1.03(+8.96%) |
Sep 02, 2004 | 11.08 | 11.79 | 11.06 | 11.48 | 690,757 | +0.33(+3.00%) |