Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.26 | 11.35 | 11.23 | 11.31 | 1,077,887 | +0.03(+0.25%) |
Nov 29, 2004 | 11.34 | 11.37 | 11.15 | 11.28 | 963,234 | -0.05(-0.48%) |
Nov 26, 2004 | 11.29 | 11.42 | 11.29 | 11.34 | 414,107 | +0.06(+0.52%) |
Nov 24, 2004 | 11.15 | 11.31 | 11.15 | 11.28 | 1,430,519 | +0.12(+1.03%) |
Nov 23, 2004 | 11.10 | 11.20 | 11.06 | 11.16 | 2,330,770 | +0.08(+0.72%) |
Nov 22, 2004 | 10.76 | 11.09 | 10.76 | 11.08 | 1,985,680 | +0.36(+3.32%) |
Nov 19, 2004 | 10.68 | 10.79 | 10.62 | 10.73 | 1,521,789 | +0.11(+1.00%) |
Nov 18, 2004 | 10.60 | 10.66 | 10.54 | 10.62 | 1,202,722 | +0.10(+0.96%) |
Nov 17, 2004 | 10.40 | 10.53 | 10.34 | 10.52 | 2,073,556 | +0.12(+1.19%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.38 | 10.40 | 1,598,727 | -0.07(-0.65%) |
Nov 15, 2004 | 10.74 | 10.76 | 10.44 | 10.46 | 2,220,266 | -0.35(-3.27%) |
Nov 12, 2004 | 10.60 | 10.89 | 10.57 | 10.82 | 1,646,625 | +0.20(+1.86%) |
Nov 11, 2004 | 10.50 | 10.65 | 10.46 | 10.62 | 1,461,823 | +0.09(+0.86%) |
Nov 10, 2004 | 10.42 | 10.54 | 10.29 | 10.53 | 3,162,003 | +0.12(+1.15%) |
Nov 09, 2004 | 10.51 | 10.51 | 10.37 | 10.41 | 2,294,941 | -0.14(-1.29%) |
Nov 08, 2004 | 10.76 | 10.79 | 10.51 | 10.55 | 1,411,285 | -0.26(-2.40%) |
Nov 05, 2004 | 10.72 | 10.86 | 10.70 | 10.81 | 1,275,512 | +0.08(+0.79%) |
Nov 04, 2004 | 10.65 | 10.80 | 10.64 | 10.72 | 2,355,285 | +0.09(+0.84%) |
Nov 03, 2004 | 10.46 | 10.66 | 10.38 | 10.63 | 2,475,972 | +0.33(+3.18%) |
Nov 02, 2004 | 10.54 | 10.59 | 10.27 | 10.31 | 2,178,780 | -0.20(-1.93%) |
Nov 01, 2004 | 10.67 | 10.71 | 10.45 | 10.51 | 2,515,572 | -0.10(-0.94%) |
Oct 29, 2004 | 10.52 | 10.64 | 10.47 | 10.61 | 2,229,695 | +0.09(+0.88%) |
Oct 28, 2004 | 10.74 | 10.80 | 10.45 | 10.52 | 2,758,832 | -0.29(-2.67%) |
Oct 27, 2004 | 10.95 | 10.97 | 10.66 | 10.80 | 4,701,141 | -0.21(-1.87%) |
Oct 26, 2004 | 11.04 | 11.04 | 10.91 | 11.01 | 2,181,043 | -0.05(-0.49%) |
Oct 25, 2004 | 11.08 | 11.15 | 10.99 | 11.06 | 1,590,807 | -0.07(-0.67%) |
Oct 22, 2004 | 11.18 | 11.23 | 11.13 | 11.14 | 1,587,036 | -0.04(-0.37%) |
Oct 21, 2004 | 11.17 | 11.23 | 11.06 | 11.18 | 914,205 | +0.04(+0.33%) |
Oct 20, 2004 | 10.91 | 11.15 | 10.90 | 11.14 | 1,719,414 | +0.27(+2.49%) |
Oct 19, 2004 | 10.84 | 10.97 | 10.80 | 10.87 | 924,010 | +0.00(+0.01%) |
Oct 18, 2004 | 10.88 | 11.02 | 10.84 | 10.87 | 2,607,219 | +0.02(+0.17%) |
Oct 15, 2004 | 10.93 | 10.97 | 10.82 | 10.85 | 1,166,893 | -0.01(-0.05%) |
Oct 14, 2004 | 10.83 | 10.97 | 10.83 | 10.86 | 1,446,360 | +0.10(+0.91%) |
Oct 13, 2004 | 11.05 | 11.05 | 10.57 | 10.76 | 3,578,751 | -0.32(-2.91%) |
Oct 12, 2004 | 11.18 | 11.32 | 11.08 | 11.08 | 1,533,858 | -0.12(-1.11%) |
Oct 11, 2004 | 11.25 | 11.26 | 11.06 | 11.21 | 1,553,469 | -0.01(-0.09%) |
Oct 08, 2004 | 11.28 | 11.37 | 11.15 | 11.22 | 2,135,785 | -0.06(-0.54%) |
Oct 07, 2004 | 11.46 | 11.58 | 11.27 | 11.28 | 2,110,516 | -0.16(-1.43%) |
Oct 06, 2004 | 11.33 | 11.47 | 11.31 | 11.44 | 1,534,235 | +0.12(+1.04%) |
Oct 05, 2004 | 11.36 | 11.45 | 11.30 | 11.32 | 2,078,081 | +0.05(+0.47%) |
Oct 04, 2004 | 11.37 | 11.40 | 11.17 | 11.27 | 2,493,698 | -0.10(-0.88%) |
Oct 01, 2004 | 11.15 | 11.43 | 11.14 | 11.37 | 4,006,436 | -0.13(-1.16%) |
Sep 30, 2004 | 11.41 | 11.54 | 11.41 | 11.50 | 1,438,062 | +0.12(+1.08%) |
Sep 29, 2004 | 11.50 | 11.52 | 11.29 | 11.38 | 1,835,576 | -0.09(-0.82%) |
Sep 28, 2004 | 11.37 | 11.55 | 11.37 | 11.47 | 2,105,613 | +0.23(+2.06%) |
Sep 27, 2004 | 11.34 | 11.48 | 11.24 | 11.24 | 1,747,700 | -0.03(-0.31%) |
Sep 24, 2004 | 11.18 | 11.32 | 11.18 | 11.28 | 1,177,831 | +0.15(+1.36%) |
Sep 23, 2004 | 11.26 | 11.26 | 11.08 | 11.13 | 1,596,087 | -0.13(-1.14%) |
Sep 22, 2004 | 11.34 | 11.39 | 11.24 | 11.25 | 2,377,536 | -0.11(-0.96%) |
Sep 21, 2004 | 11.19 | 11.39 | 11.12 | 11.36 | 2,076,950 | +0.20(+1.78%) |
Sep 20, 2004 | 11.24 | 11.30 | 11.16 | 11.16 | 2,039,235 | -0.04(-0.37%) |
Sep 17, 2004 | 11.03 | 11.28 | 11.03 | 11.21 | 1,760,523 | +0.19(+1.73%) |
Sep 16, 2004 | 11.08 | 11.08 | 10.93 | 11.01 | 1,629,653 | -0.06(-0.57%) |
Sep 15, 2004 | 11.10 | 11.21 | 11.04 | 11.08 | 2,839,165 | +0.05(+0.41%) |
Sep 14, 2004 | 11.00 | 11.12 | 10.93 | 11.03 | 4,530,293 | +0.31(+2.89%) |
Sep 13, 2004 | 10.63 | 10.73 | 10.63 | 10.72 | 1,650,396 | +0.15(+1.40%) |
Sep 10, 2004 | 10.72 | 10.72 | 10.55 | 10.57 | 1,312,849 | -0.17(-1.54%) |
Sep 09, 2004 | 10.49 | 10.76 | 10.46 | 10.74 | 2,909,314 | +0.36(+3.49%) |
Sep 08, 2004 | 10.16 | 10.39 | 10.13 | 10.38 | 2,460,132 | +0.22(+2.15%) |
Sep 07, 2004 | 10.25 | 10.25 | 10.10 | 10.16 | 959,462 | -0.09(-0.85%) |
Sep 03, 2004 | 10.20 | 10.27 | 10.13 | 10.25 | 659,630 | +0.05(+0.47%) |
Sep 02, 2004 | 10.15 | 10.23 | 10.12 | 10.20 | 882,524 | +0.08(+0.83%) |