Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.54 | 10.66 | 10.53 | 10.57 | 2,666,468 | -0.07(-0.69%) |
Nov 29, 2004 | 10.69 | 10.76 | 10.54 | 10.65 | 2,529,843 | -0.05(-0.47%) |
Nov 26, 2004 | 10.65 | 10.79 | 10.65 | 10.70 | 1,108,376 | -0.01(-0.09%) |
Nov 24, 2004 | 10.52 | 10.74 | 10.50 | 10.71 | 2,915,902 | +0.16(+1.53%) |
Nov 23, 2004 | 10.58 | 10.64 | 10.51 | 10.54 | 3,897,396 | -0.12(-1.08%) |
Nov 22, 2004 | 10.63 | 10.69 | 10.53 | 10.66 | 3,277,277 | -0.02(-0.22%) |
Nov 19, 2004 | 10.83 | 10.83 | 10.59 | 10.68 | 3,933,122 | -0.12(-1.11%) |
Nov 18, 2004 | 10.68 | 10.83 | 10.63 | 10.80 | 4,793,797 | +0.01(+0.09%) |
Nov 17, 2004 | 10.64 | 10.80 | 10.64 | 10.79 | 6,537,882 | +0.19(+1.83%) |
Nov 16, 2004 | 10.44 | 10.64 | 10.42 | 10.60 | 5,579,989 | +0.07(+0.70%) |
Nov 15, 2004 | 10.29 | 10.77 | 10.28 | 10.53 | 7,793,494 | +0.10(+0.93%) |
Nov 12, 2004 | 10.51 | 10.66 | 10.13 | 10.43 | 33,218,594 | -1.43(-12.07%) |
Nov 11, 2004 | 11.60 | 11.95 | 11.59 | 11.86 | 3,658,139 | +0.29(+2.51%) |
Nov 10, 2004 | 11.82 | 11.86 | 11.57 | 11.57 | 2,696,132 | -0.24(-1.99%) |
Nov 09, 2004 | 11.75 | 11.96 | 11.68 | 11.80 | 2,820,416 | -0.10(-0.82%) |
Nov 08, 2004 | 11.50 | 11.95 | 11.50 | 11.90 | 4,022,762 | +0.26(+2.22%) |
Nov 05, 2004 | 11.50 | 11.77 | 11.47 | 11.64 | 4,518,598 | +0.12(+1.00%) |
Nov 04, 2004 | 11.47 | 11.56 | 11.39 | 11.53 | 4,185,370 | +0.06(+0.48%) |
Nov 03, 2004 | 11.94 | 11.94 | 11.34 | 11.47 | 6,987,599 | -0.04(-0.32%) |
Nov 02, 2004 | 11.30 | 11.73 | 11.26 | 11.51 | 4,890,799 | +0.10(+0.85%) |
Nov 01, 2004 | 11.52 | 11.64 | 11.36 | 11.41 | 3,772,246 | -0.16(-1.40%) |
Oct 29, 2004 | 11.45 | 11.67 | 11.42 | 11.57 | 4,435,020 | +0.12(+1.05%) |
Oct 28, 2004 | 11.54 | 11.68 | 11.39 | 11.45 | 3,753,409 | -0.08(-0.72%) |
Oct 27, 2004 | 11.19 | 11.59 | 11.15 | 11.54 | 4,799,211 | +0.30(+2.67%) |
Oct 26, 2004 | 11.04 | 11.24 | 10.91 | 11.24 | 3,652,943 | +0.18(+1.59%) |
Oct 25, 2004 | 10.93 | 11.15 | 10.92 | 11.06 | 2,914,819 | +0.02(+0.21%) |
Oct 22, 2004 | 11.34 | 11.35 | 11.01 | 11.04 | 5,234,203 | -0.30(-2.69%) |
Oct 21, 2004 | 10.97 | 11.40 | 10.90 | 11.34 | 6,796,843 | +0.38(+3.50%) |
Oct 20, 2004 | 10.40 | 10.97 | 10.40 | 10.96 | 5,990,515 | +0.47(+4.44%) |
Oct 19, 2004 | 10.70 | 10.84 | 10.49 | 10.49 | 5,293,314 | -0.12(-1.09%) |
Oct 18, 2004 | 10.53 | 10.64 | 10.35 | 10.61 | 3,954,558 | +0.08(+0.79%) |
Oct 15, 2004 | 10.33 | 10.67 | 10.29 | 10.53 | 5,485,369 | +0.30(+2.94%) |
Oct 14, 2004 | 10.36 | 10.39 | 10.16 | 10.23 | 4,403,408 | -0.13(-1.29%) |
Oct 13, 2004 | 10.35 | 10.49 | 10.30 | 10.36 | 4,760,453 | +0.24(+2.33%) |
Oct 12, 2004 | 10.17 | 10.17 | 9.994 | 10.12 | 7,701,905 | -0.11(-1.08%) |
Oct 11, 2004 | 10.43 | 10.48 | 10.21 | 10.23 | 5,181,588 | -0.03(-0.32%) |
Oct 08, 2004 | 10.47 | 10.56 | 10.23 | 10.27 | 3,940,268 | -0.23(-2.20%) |
Oct 07, 2004 | 10.55 | 10.64 | 10.48 | 10.50 | 4,818,264 | -0.13(-1.26%) |
Oct 06, 2004 | 10.65 | 10.65 | 10.48 | 10.63 | 5,165,133 | -0.09(-0.82%) |
Oct 05, 2004 | 10.85 | 10.91 | 10.61 | 10.72 | 5,684,353 | -0.15(-1.40%) |
Oct 04, 2004 | 10.81 | 10.98 | 10.72 | 10.87 | 7,030,687 | +0.25(+2.39%) |
Oct 01, 2004 | 10.02 | 10.64 | 10.02 | 10.62 | 5,797,810 | +0.66(+6.58%) |
Sep 30, 2004 | 9.930 | 10.14 | 9.823 | 9.962 | 4,071,696 | -0.02(-0.19%) |
Sep 29, 2004 | 9.791 | 10.20 | 9.791 | 9.981 | 3,899,561 | +0.15(+1.50%) |
Sep 28, 2004 | 9.884 | 9.907 | 9.680 | 9.833 | 3,160,572 | -0.03(-0.28%) |
Sep 27, 2004 | 10.02 | 10.06 | 9.842 | 9.860 | 4,795,746 | -0.22(-2.15%) |
Sep 24, 2004 | 10.44 | 10.47 | 10.07 | 10.08 | 3,674,378 | -0.37(-3.54%) |
Sep 23, 2004 | 10.42 | 10.61 | 10.34 | 10.45 | 3,118,999 | -0.02(-0.22%) |
Sep 22, 2004 | 10.65 | 10.69 | 10.41 | 10.47 | 3,264,719 | -0.30(-2.79%) |
Sep 21, 2004 | 10.73 | 10.83 | 10.60 | 10.77 | 4,553,458 | +0.04(+0.34%) |
Sep 20, 2004 | 10.54 | 10.90 | 10.39 | 10.73 | 4,830,823 | +0.16(+1.48%) |
Sep 17, 2004 | 10.39 | 10.61 | 10.39 | 10.58 | 5,309,120 | +0.21(+2.05%) |
Sep 16, 2004 | 10.33 | 10.58 | 10.33 | 10.36 | 2,734,456 | +0.03(+0.27%) |
Sep 15, 2004 | 10.55 | 10.55 | 10.25 | 10.34 | 3,037,154 | -0.24(-2.27%) |
Sep 14, 2004 | 10.54 | 10.60 | 10.33 | 10.58 | 3,435,988 | +0.01(+0.09%) |
Sep 13, 2004 | 10.54 | 10.71 | 10.48 | 10.57 | 6,040,748 | +0.08(+0.75%) |
Sep 10, 2004 | 9.717 | 10.49 | 9.703 | 10.49 | 10,572,987 | +0.72(+7.32%) |
Sep 09, 2004 | 9.394 | 9.833 | 9.385 | 9.773 | 5,226,409 | +0.45(+4.86%) |
Sep 08, 2004 | 9.389 | 9.440 | 9.306 | 9.320 | 3,778,309 | -0.18(-1.94%) |
Sep 07, 2004 | 9.537 | 9.666 | 9.491 | 9.505 | 4,851,609 | +0.10(+1.03%) |
Sep 03, 2004 | 9.768 | 9.773 | 9.352 | 9.408 | 3,557,457 | -0.38(-3.92%) |
Sep 02, 2004 | 9.560 | 9.837 | 9.408 | 9.791 | 3,474,962 | +0.24(+2.46%) |