Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.26 | 12.37 | 12.20 | 12.37 | 170,472 | +0.06(+0.52%) |
Nov 29, 2004 | 12.08 | 12.37 | 12.08 | 12.31 | 203,266 | +0.31(+2.63%) |
Nov 26, 2004 | 11.99 | 12.10 | 11.97 | 11.99 | 44,385 | +0.02(+0.21%) |
Nov 24, 2004 | 11.70 | 12.03 | 11.62 | 11.97 | 130,328 | +0.30(+2.55%) |
Nov 23, 2004 | 11.57 | 11.68 | 11.46 | 11.67 | 199,874 | +0.19(+1.66%) |
Nov 22, 2004 | 11.41 | 11.48 | 11.23 | 11.48 | 252,175 | +0.43(+3.91%) |
Nov 19, 2004 | 10.81 | 11.10 | 10.80 | 11.05 | 147,007 | +0.24(+2.23%) |
Nov 18, 2004 | 11.00 | 11.04 | 10.75 | 10.81 | 86,225 | -0.14(-1.26%) |
Nov 17, 2004 | 10.93 | 11.04 | 10.93 | 10.94 | 105,167 | -0.01(-0.06%) |
Nov 16, 2004 | 10.97 | 11.01 | 10.93 | 10.95 | 76,613 | -0.05(-0.48%) |
Nov 15, 2004 | 10.98 | 11.00 | 10.89 | 11.00 | 77,179 | -0.00(-0.03%) |
Nov 12, 2004 | 10.98 | 11.02 | 10.96 | 11.01 | 78,027 | -0.03(-0.26%) |
Nov 11, 2004 | 10.85 | 11.05 | 10.84 | 11.04 | 96,120 | +0.19(+1.73%) |
Nov 10, 2004 | 10.76 | 10.91 | 10.76 | 10.85 | 100,361 | +0.01(+0.13%) |
Nov 09, 2004 | 10.77 | 10.85 | 10.76 | 10.83 | 65,022 | +0.06(+0.59%) |
Nov 08, 2004 | 10.82 | 10.85 | 10.71 | 10.77 | 109,973 | +0.02(+0.16%) |
Nov 05, 2004 | 10.82 | 10.86 | 10.67 | 10.75 | 142,767 | -0.11(-0.98%) |
Nov 04, 2004 | 10.62 | 10.91 | 10.61 | 10.86 | 130,610 | +0.12(+1.15%) |
Nov 03, 2004 | 10.70 | 10.79 | 10.67 | 10.74 | 131,741 | +0.12(+1.17%) |
Nov 02, 2004 | 10.61 | 10.77 | 10.55 | 10.61 | 125,522 | +0.00(+0.00%) |
Nov 01, 2004 | 10.60 | 10.61 | 10.48 | 10.61 | 91,031 | +0.18(+1.73%) |
Oct 29, 2004 | 10.43 | 10.51 | 10.43 | 10.43 | 65,022 | -0.00(-0.03%) |
Oct 28, 2004 | 10.59 | 10.59 | 10.40 | 10.43 | 59,934 | -0.09(-0.87%) |
Oct 27, 2004 | 10.33 | 10.53 | 10.27 | 10.53 | 79,440 | +0.24(+2.30%) |
Oct 26, 2004 | 10.22 | 10.29 | 10.12 | 10.29 | 65,870 | +0.11(+1.04%) |
Oct 25, 2004 | 9.957 | 10.19 | 9.957 | 10.18 | 152,944 | +0.21(+2.09%) |
Oct 22, 2004 | 10.24 | 10.28 | 9.975 | 9.975 | 135,982 | -0.24(-2.35%) |
Oct 21, 2004 | 10.09 | 10.24 | 10.08 | 10.22 | 85,943 | +0.12(+1.23%) |
Oct 20, 2004 | 10.10 | 10.17 | 10.08 | 10.09 | 162,274 | +0.01(+0.11%) |
Oct 19, 2004 | 10.20 | 10.30 | 10.08 | 10.08 | 66,719 | -0.18(-1.72%) |
Oct 18, 2004 | 10.31 | 10.35 | 10.22 | 10.26 | 64,457 | -0.08(-0.82%) |
Oct 15, 2004 | 10.02 | 10.34 | 9.993 | 10.34 | 89,052 | +0.35(+3.47%) |
Oct 14, 2004 | 10.26 | 10.28 | 9.996 | 9.996 | 67,849 | -0.20(-1.94%) |
Oct 13, 2004 | 10.52 | 10.52 | 10.19 | 10.19 | 107,428 | -0.31(-2.96%) |
Oct 12, 2004 | 10.40 | 10.51 | 10.36 | 10.51 | 61,347 | +0.11(+1.06%) |
Oct 11, 2004 | 10.29 | 10.40 | 10.27 | 10.40 | 46,646 | +0.10(+0.96%) |
Oct 08, 2004 | 10.39 | 10.47 | 10.29 | 10.30 | 78,875 | -0.11(-1.02%) |
Oct 07, 2004 | 10.52 | 10.52 | 10.39 | 10.40 | 62,761 | -0.17(-1.57%) |
Oct 06, 2004 | 10.52 | 10.57 | 10.40 | 10.57 | 75,765 | +0.08(+0.81%) |
Oct 05, 2004 | 10.53 | 10.53 | 10.41 | 10.48 | 110,821 | -0.04(-0.40%) |
Oct 04, 2004 | 10.46 | 10.53 | 10.41 | 10.53 | 126,653 | +0.10(+0.95%) |
Oct 01, 2004 | 10.39 | 10.44 | 10.33 | 10.43 | 182,063 | +0.04(+0.37%) |
Sep 30, 2004 | 10.39 | 10.39 | 10.34 | 10.39 | 54,845 | +0.00(+0.00%) |
Sep 29, 2004 | 10.31 | 10.39 | 10.28 | 10.39 | 114,213 | +0.13(+1.31%) |
Sep 28, 2004 | 10.12 | 10.32 | 10.12 | 10.25 | 86,225 | +0.03(+0.31%) |
Sep 27, 2004 | 10.31 | 10.31 | 10.22 | 10.22 | 83,398 | -0.15(-1.43%) |
Sep 24, 2004 | 10.33 | 10.41 | 10.32 | 10.37 | 75,200 | +0.00(+0.03%) |
Sep 23, 2004 | 10.38 | 10.41 | 10.32 | 10.37 | 74,352 | +0.00(+0.00%) |
Sep 22, 2004 | 10.38 | 10.38 | 10.23 | 10.37 | 123,825 | -0.04(-0.37%) |
Sep 21, 2004 | 10.38 | 10.42 | 10.29 | 10.41 | 74,352 | +0.06(+0.62%) |
Sep 20, 2004 | 10.33 | 10.36 | 10.28 | 10.34 | 50,321 | +0.00(+0.03%) |
Sep 17, 2004 | 10.42 | 10.42 | 10.28 | 10.34 | 107,428 | -0.06(-0.58%) |
Sep 16, 2004 | 10.28 | 10.40 | 10.28 | 10.40 | 62,761 | +0.04(+0.34%) |
Sep 15, 2004 | 10.40 | 10.43 | 10.34 | 10.36 | 103,470 | -0.02(-0.17%) |
Sep 14, 2004 | 10.35 | 10.42 | 10.34 | 10.38 | 58,520 | +0.00(+0.03%) |
Sep 13, 2004 | 10.35 | 10.42 | 10.28 | 10.38 | 77,744 | +0.04(+0.38%) |
Sep 10, 2004 | 10.33 | 10.36 | 10.28 | 10.34 | 65,588 | -0.08(-0.75%) |
Sep 09, 2004 | 10.26 | 10.44 | 10.20 | 10.42 | 133,720 | +0.16(+1.55%) |
Sep 08, 2004 | 10.14 | 10.28 | 10.13 | 10.26 | 118,737 | +0.03(+0.31%) |
Sep 07, 2004 | 10.15 | 10.26 | 10.12 | 10.23 | 98,947 | +0.06(+0.59%) |
Sep 03, 2004 | 10.21 | 10.25 | 10.10 | 10.17 | 67,284 | -0.04(-0.35%) |
Sep 02, 2004 | 10.06 | 10.22 | 10.05 | 10.20 | 101,774 | +0.12(+1.23%) |