Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,175,291 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.68 | 11.54 | 11.59 | 3,527,279 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.59 | 11.63 | 1,716,224 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.70 | 11.59 | 11.65 | 4,658,167 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,564,512 | +0.02(+0.17%) |
Nov 22, 2004 | 11.50 | 11.70 | 11.49 | 11.64 | 5,787,420 | +0.06(+0.54%) |
Nov 19, 2004 | 11.62 | 11.65 | 11.56 | 11.58 | 3,421,003 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.59 | 11.61 | 5,413,000 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,683,868 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,332,798 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.81 | 11.83 | 3,997,074 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,890,798 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.77 | 11.66 | 11.75 | 7,397,368 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,553,067 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.85 | 11.88 | 4,312,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 5,016,236 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.92 | 5,986,347 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.04 | 11.65 | 12.00 | 13,008,751 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.72 | 11.51 | 11.71 | 5,685,503 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.48 | 11.53 | 4,491,940 | -0.00(-0.02%) |
Nov 01, 2004 | 11.57 | 11.59 | 11.49 | 11.53 | 5,414,635 | -0.02(-0.21%) |
Oct 29, 2004 | 11.49 | 11.57 | 11.46 | 11.55 | 4,839,654 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.54 | 11.43 | 11.49 | 4,945,930 | -0.11(-0.98%) |
Oct 27, 2004 | 11.38 | 11.68 | 11.35 | 11.61 | 7,867,708 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.42 | 11.18 | 11.42 | 5,299,094 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.26 | 11.14 | 11.24 | 6,329,156 | +0.05(+0.41%) |
Oct 22, 2004 | 11.27 | 11.30 | 11.14 | 11.19 | 7,384,288 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,996,588 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,409,185 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.14 | 5,755,264 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.21 | 11.04 | 11.21 | 4,337,703 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.16 | 11.04 | 11.10 | 4,204,722 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,866,359 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.07 | 11.07 | 9,575,757 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.35 | 11.26 | 11.29 | 6,933,567 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,061,844 | +0.02(+0.18%) |
Oct 08, 2004 | 11.26 | 11.39 | 11.26 | 11.34 | 7,284,551 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,249,585 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.30 | 11,564,485 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.93 | 3,821,037 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,188,544 | +0.08(+0.71%) |
Oct 01, 2004 | 10.78 | 10.93 | 10.77 | 10.92 | 6,130,773 | +0.16(+1.52%) |
Sep 30, 2004 | 10.77 | 10.79 | 10.71 | 10.75 | 5,089,812 | -0.04(-0.37%) |
Sep 29, 2004 | 10.74 | 10.79 | 10.72 | 10.79 | 2,751,190 | +0.05(+0.50%) |
Sep 28, 2004 | 10.76 | 10.77 | 10.67 | 10.74 | 5,616,288 | -0.04(-0.34%) |
Sep 27, 2004 | 10.86 | 10.86 | 10.75 | 10.78 | 5,196,633 | -0.09(-0.79%) |
Sep 24, 2004 | 10.71 | 10.93 | 10.70 | 10.86 | 6,110,608 | +0.17(+1.58%) |
Sep 23, 2004 | 10.70 | 10.76 | 10.67 | 10.69 | 4,652,717 | +0.03(+0.31%) |
Sep 22, 2004 | 10.74 | 10.75 | 10.61 | 10.66 | 4,937,755 | -0.11(-1.04%) |
Sep 21, 2004 | 10.76 | 10.82 | 10.74 | 10.77 | 3,851,013 | +0.03(+0.33%) |
Sep 20, 2004 | 10.86 | 10.88 | 10.72 | 10.74 | 3,642,820 | -0.14(-1.25%) |
Sep 17, 2004 | 10.83 | 10.87 | 10.74 | 10.87 | 5,217,343 | +0.08(+0.70%) |
Sep 16, 2004 | 10.79 | 10.83 | 10.75 | 10.80 | 3,895,158 | +0.01(+0.07%) |
Sep 15, 2004 | 10.76 | 10.83 | 10.72 | 10.79 | 4,687,597 | +0.03(+0.32%) |
Sep 14, 2004 | 10.75 | 10.78 | 10.72 | 10.76 | 4,184,557 | +0.00(+0.03%) |
Sep 13, 2004 | 10.80 | 10.80 | 10.72 | 10.75 | 5,677,328 | -0.06(-0.53%) |
Sep 10, 2004 | 10.71 | 10.81 | 10.64 | 10.81 | 4,173,656 | +0.10(+0.93%) |
Sep 09, 2004 | 10.74 | 10.79 | 10.68 | 10.71 | 5,353,595 | -0.03(-0.31%) |
Sep 08, 2004 | 10.53 | 10.79 | 10.53 | 10.74 | 9,342,495 | +0.23(+2.24%) |
Sep 07, 2004 | 10.50 | 10.53 | 10.39 | 10.51 | 6,228,875 | +0.01(+0.05%) |
Sep 03, 2004 | 10.53 | 10.56 | 10.45 | 10.50 | 3,751,277 | -0.08(-0.75%) |
Sep 02, 2004 | 10.50 | 10.58 | 10.42 | 10.58 | 4,331,163 | +0.12(+1.19%) |