Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.10 | 12.10 | 11.80 | 11.96 | 216,700 | -0.09(-0.75%) |
Nov 29, 2004 | 12.19 | 12.30 | 12.03 | 12.05 | 361,500 | -0.16(-1.31%) |
Nov 26, 2004 | 12.05 | 12.33 | 12.05 | 12.21 | 301,200 | +0.44(+3.74%) |
Nov 24, 2004 | 11.70 | 11.83 | 11.70 | 11.77 | 178,400 | +0.12(+1.03%) |
Nov 23, 2004 | 11.57 | 11.73 | 11.57 | 11.65 | 120,100 | +0.07(+0.60%) |
Nov 22, 2004 | 11.40 | 11.58 | 11.39 | 11.58 | 180,600 | +0.13(+1.14%) |
Nov 19, 2004 | 11.85 | 11.85 | 11.43 | 11.45 | 593,500 | -0.19(-1.63%) |
Nov 18, 2004 | 11.70 | 11.73 | 11.58 | 11.64 | 139,800 | -0.15(-1.27%) |
Nov 17, 2004 | 11.39 | 12.16 | 11.39 | 11.79 | 1,002,200 | +0.57(+5.08%) |
Nov 16, 2004 | 11.30 | 11.30 | 11.11 | 11.22 | 203,200 | -0.17(-1.49%) |
Nov 15, 2004 | 11.45 | 11.71 | 11.39 | 11.39 | 366,100 | +0.03(+0.26%) |
Nov 12, 2004 | 11.17 | 11.36 | 11.10 | 11.36 | 339,400 | +0.29(+2.62%) |
Nov 11, 2004 | 10.93 | 11.10 | 10.92 | 11.07 | 412,000 | +0.25(+2.31%) |
Nov 10, 2004 | 10.92 | 11.00 | 10.81 | 10.82 | 217,300 | -0.08(-0.73%) |
Nov 09, 2004 | 10.78 | 10.95 | 10.78 | 10.90 | 129,300 | +0.12(+1.11%) |
Nov 08, 2004 | 10.86 | 11.00 | 10.70 | 10.78 | 371,800 | -0.13(-1.19%) |
Nov 05, 2004 | 10.85 | 10.95 | 10.81 | 10.91 | 241,300 | -0.05(-0.46%) |
Nov 04, 2004 | 10.89 | 11.00 | 10.76 | 10.96 | 511,800 | -0.02(-0.18%) |
Nov 03, 2004 | 11.13 | 11.19 | 10.95 | 10.98 | 366,300 | +0.09(+0.83%) |
Nov 02, 2004 | 10.86 | 11.00 | 10.80 | 10.89 | 129,500 | +0.08(+0.74%) |
Nov 01, 2004 | 10.83 | 10.88 | 10.74 | 10.81 | 145,800 | +0.02(+0.19%) |
Oct 29, 2004 | 10.49 | 10.83 | 10.40 | 10.79 | 573,100 | +0.31(+2.96%) |
Oct 28, 2004 | 10.40 | 10.50 | 10.35 | 10.48 | 635,200 | +0.02(+0.19%) |
Oct 27, 2004 | 10.28 | 10.49 | 10.16 | 10.46 | 1,131,900 | -0.09(-0.85%) |
Oct 26, 2004 | 10.75 | 10.75 | 10.49 | 10.55 | 301,600 | -0.24(-2.22%) |
Oct 25, 2004 | 10.85 | 10.87 | 10.72 | 10.79 | 216,700 | -0.14(-1.28%) |
Oct 22, 2004 | 11.20 | 11.20 | 10.91 | 10.93 | 99,000 | -0.28(-2.50%) |
Oct 21, 2004 | 11.03 | 11.32 | 10.98 | 11.21 | 243,900 | -0.04(-0.36%) |
Oct 20, 2004 | 11.24 | 11.27 | 11.12 | 11.25 | 121,500 | -0.06(-0.53%) |
Oct 19, 2004 | 11.36 | 11.38 | 11.24 | 11.31 | 358,300 | +0.40(+3.67%) |
Oct 18, 2004 | 10.85 | 11.00 | 10.85 | 10.91 | 161,100 | -0.06(-0.55%) |
Oct 15, 2004 | 11.00 | 11.06 | 10.90 | 10.97 | 192,800 | -0.01(-0.09%) |
Oct 14, 2004 | 11.05 | 11.07 | 10.91 | 10.98 | 428,400 | +0.06(+0.55%) |
Oct 13, 2004 | 10.93 | 11.14 | 10.85 | 10.92 | 479,300 | -0.01(-0.09%) |
Oct 12, 2004 | 11.00 | 11.00 | 10.75 | 10.93 | 301,800 | -0.19(-1.71%) |
Oct 11, 2004 | 11.12 | 11.20 | 11.10 | 11.12 | 385,100 | +0.07(+0.63%) |
Oct 08, 2004 | 11.28 | 11.34 | 10.90 | 11.05 | 666,700 | -0.24(-2.13%) |
Oct 07, 2004 | 11.35 | 11.45 | 11.25 | 11.29 | 1,471,800 | +0.91(+8.77%) |
Oct 06, 2004 | 10.25 | 10.39 | 10.15 | 10.38 | 200,200 | +0.17(+1.67%) |
Oct 05, 2004 | 10.20 | 10.37 | 10.05 | 10.21 | 328,200 | -0.06(-0.58%) |
Oct 04, 2004 | 10.21 | 10.37 | 10.21 | 10.27 | 404,800 | +0.13(+1.28%) |
Oct 01, 2004 | 9.930 | 10.20 | 9.880 | 10.14 | 984,800 | +0.26(+2.63%) |
Sep 30, 2004 | 9.940 | 10.00 | 9.870 | 9.880 | 263,500 | -0.06(-0.60%) |
Sep 29, 2004 | 9.950 | 10.00 | 9.880 | 9.940 | 193,700 | -0.01(-0.10%) |
Sep 28, 2004 | 9.930 | 9.950 | 9.780 | 9.950 | 262,900 | -0.01(-0.10%) |
Sep 27, 2004 | 9.980 | 10.01 | 9.920 | 9.960 | 77,700 | -0.02(-0.20%) |
Sep 24, 2004 | 10.05 | 10.07 | 9.950 | 9.980 | 271,500 | -0.07(-0.70%) |
Sep 23, 2004 | 10.15 | 10.15 | 10.00 | 10.05 | 299,700 | -0.10(-0.99%) |
Sep 22, 2004 | 10.32 | 10.33 | 10.12 | 10.15 | 228,000 | -0.38(-3.61%) |
Sep 21, 2004 | 10.45 | 10.56 | 10.45 | 10.53 | 356,400 | +0.03(+0.29%) |
Sep 20, 2004 | 10.53 | 10.63 | 10.42 | 10.50 | 478,300 | -0.03(-0.28%) |
Sep 17, 2004 | 10.66 | 10.66 | 10.51 | 10.53 | 467,500 | -0.13(-1.22%) |
Sep 16, 2004 | 10.46 | 10.79 | 10.45 | 10.66 | 981,400 | +0.56(+5.54%) |
Sep 15, 2004 | 10.21 | 10.27 | 10.08 | 10.10 | 162,900 | -0.13(-1.27%) |
Sep 14, 2004 | 10.11 | 10.24 | 10.11 | 10.23 | 432,600 | +0.13(+1.29%) |
Sep 13, 2004 | 10.05 | 10.29 | 10.00 | 10.10 | 1,099,100 | +0.01(+0.10%) |
Sep 10, 2004 | 10.00 | 10.10 | 9.950 | 10.09 | 430,600 | +0.07(+0.70%) |
Sep 09, 2004 | 9.800 | 10.07 | 9.800 | 10.02 | 684,900 | +0.16(+1.62%) |
Sep 08, 2004 | 10.00 | 10.00 | 9.750 | 9.860 | 271,400 | -0.14(-1.40%) |
Sep 07, 2004 | 9.970 | 10.10 | 9.970 | 10.00 | 648,800 | +0.09(+0.91%) |
Sep 03, 2004 | 10.32 | 10.32 | 9.860 | 9.910 | 596,000 | -0.44(-4.25%) |
Sep 02, 2004 | 10.23 | 10.38 | 10.23 | 10.35 | 451,100 | +0.02(+0.19%) |