Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.80 | 11.99 | 11.80 | 11.94 | 133,400 | +0.20(+1.70%) |
Nov 29, 2004 | 11.85 | 11.89 | 11.47 | 11.73 | 104,000 | -0.16(-1.35%) |
Nov 26, 2004 | 11.82 | 11.97 | 11.82 | 11.89 | 35,800 | -0.05(-0.42%) |
Nov 24, 2004 | 11.97 | 11.99 | 11.53 | 11.95 | 116,000 | -0.03(-0.25%) |
Nov 23, 2004 | 11.29 | 12.01 | 11.29 | 11.97 | 225,400 | +0.37(+3.14%) |
Nov 22, 2004 | 11.20 | 11.61 | 11.18 | 11.61 | 87,600 | +0.45(+3.99%) |
Nov 19, 2004 | 11.03 | 11.24 | 10.95 | 11.16 | 70,000 | +0.16(+1.50%) |
Nov 18, 2004 | 10.50 | 11.11 | 10.50 | 11.00 | 122,600 | +0.53(+5.01%) |
Nov 17, 2004 | 10.27 | 10.53 | 10.27 | 10.47 | 103,600 | +0.25(+2.44%) |
Nov 16, 2004 | 10.57 | 10.66 | 10.06 | 10.22 | 165,800 | -0.34(-3.22%) |
Nov 15, 2004 | 11.05 | 11.05 | 10.38 | 10.56 | 121,800 | -0.51(-4.56%) |
Nov 12, 2004 | 11.03 | 11.14 | 11.00 | 11.07 | 95,000 | +0.08(+0.68%) |
Nov 11, 2004 | 11.05 | 11.24 | 10.95 | 10.99 | 110,800 | -0.11(-0.95%) |
Nov 10, 2004 | 10.98 | 11.28 | 10.93 | 11.10 | 132,400 | +0.12(+1.05%) |
Nov 09, 2004 | 11.03 | 11.30 | 10.98 | 10.98 | 125,400 | -0.09(-0.81%) |
Nov 08, 2004 | 11.50 | 11.55 | 11.05 | 11.07 | 144,400 | -0.46(-4.03%) |
Nov 05, 2004 | 11.72 | 11.77 | 11.38 | 11.54 | 90,800 | -0.23(-1.91%) |
Nov 04, 2004 | 11.80 | 11.97 | 11.63 | 11.77 | 121,800 | -0.06(-0.55%) |
Nov 03, 2004 | 11.57 | 11.97 | 11.53 | 11.83 | 96,800 | +0.43(+3.73%) |
Nov 02, 2004 | 11.37 | 11.90 | 11.25 | 11.40 | 100,000 | +0.01(+0.13%) |
Nov 01, 2004 | 11.22 | 11.60 | 11.08 | 11.39 | 114,200 | +0.19(+1.70%) |
Oct 29, 2004 | 11.36 | 11.43 | 11.16 | 11.20 | 62,000 | -0.06(-0.53%) |
Oct 28, 2004 | 11.50 | 11.50 | 11.25 | 11.26 | 66,200 | -0.27(-2.30%) |
Oct 27, 2004 | 11.70 | 12.08 | 11.45 | 11.53 | 146,600 | -0.13(-1.16%) |
Oct 26, 2004 | 11.55 | 11.70 | 11.40 | 11.66 | 89,000 | +0.06(+0.52%) |
Oct 25, 2004 | 11.80 | 11.82 | 11.57 | 11.60 | 47,200 | -0.22(-1.90%) |
Oct 22, 2004 | 12.12 | 12.27 | 11.79 | 11.82 | 74,600 | -0.33(-2.71%) |
Oct 21, 2004 | 11.70 | 12.32 | 11.70 | 12.15 | 98,400 | +0.46(+3.98%) |
Oct 20, 2004 | 11.21 | 11.69 | 11.19 | 11.69 | 77,200 | +0.50(+4.47%) |
Oct 19, 2004 | 10.99 | 11.35 | 10.97 | 11.19 | 85,400 | +0.17(+1.54%) |
Oct 18, 2004 | 11.18 | 11.19 | 10.97 | 11.02 | 187,600 | -0.18(-1.61%) |
Oct 15, 2004 | 11.18 | 11.32 | 11.18 | 11.20 | 51,400 | +0.06(+0.54%) |
Oct 14, 2004 | 11.05 | 11.30 | 11.05 | 11.14 | 56,800 | +0.12(+1.13%) |
Oct 13, 2004 | 11.68 | 11.68 | 10.95 | 11.02 | 80,400 | -0.66(-5.69%) |
Oct 12, 2004 | 11.57 | 11.81 | 11.57 | 11.68 | 154,800 | +0.15(+1.34%) |
Oct 11, 2004 | 11.90 | 11.90 | 11.53 | 11.53 | 58,000 | -0.36(-3.03%) |
Oct 08, 2004 | 11.86 | 11.91 | 11.70 | 11.88 | 87,400 | -0.01(-0.08%) |
Oct 07, 2004 | 11.82 | 11.95 | 11.69 | 11.89 | 191,200 | +0.14(+1.23%) |
Oct 06, 2004 | 11.47 | 11.75 | 11.38 | 11.75 | 325,000 | +0.30(+2.66%) |
Oct 05, 2004 | 11.38 | 11.49 | 11.35 | 11.45 | 77,600 | +0.13(+1.19%) |
Oct 04, 2004 | 11.29 | 11.31 | 11.18 | 11.31 | 99,200 | -0.03(-0.26%) |
Oct 01, 2004 | 11.16 | 11.37 | 11.16 | 11.34 | 96,600 | +0.19(+1.70%) |
Sep 30, 2004 | 11.15 | 11.32 | 11.15 | 11.15 | 107,200 | -0.04(-0.31%) |
Sep 29, 2004 | 11.45 | 11.54 | 11.12 | 11.19 | 106,800 | -0.30(-2.61%) |
Sep 28, 2004 | 11.55 | 11.57 | 11.44 | 11.48 | 312,200 | -0.02(-0.17%) |
Sep 27, 2004 | 11.39 | 11.61 | 11.32 | 11.51 | 189,400 | +0.12(+1.10%) |
Sep 24, 2004 | 11.15 | 11.42 | 11.15 | 11.38 | 55,200 | +0.26(+2.34%) |
Sep 23, 2004 | 11.13 | 11.22 | 11.03 | 11.12 | 64,800 | -0.07(-0.58%) |
Sep 22, 2004 | 11.38 | 11.38 | 11.14 | 11.19 | 42,600 | -0.22(-1.93%) |
Sep 21, 2004 | 11.32 | 11.43 | 11.19 | 11.40 | 90,600 | +0.14(+1.24%) |
Sep 20, 2004 | 11.07 | 11.32 | 11.07 | 11.27 | 64,000 | +0.21(+1.95%) |
Sep 17, 2004 | 11.32 | 11.38 | 10.88 | 11.05 | 100,600 | -0.19(-1.73%) |
Sep 16, 2004 | 10.97 | 11.24 | 10.97 | 11.24 | 87,400 | +0.32(+2.93%) |
Sep 15, 2004 | 11.10 | 11.30 | 10.86 | 10.93 | 41,800 | -0.15(-1.40%) |
Sep 14, 2004 | 11.32 | 11.32 | 11.00 | 11.08 | 37,800 | -0.20(-1.73%) |
Sep 13, 2004 | 11.47 | 11.47 | 11.21 | 11.28 | 74,200 | -0.13(-1.14%) |
Sep 10, 2004 | 10.88 | 11.47 | 10.79 | 11.40 | 142,200 | +0.48(+4.39%) |
Sep 09, 2004 | 10.52 | 10.97 | 10.52 | 10.93 | 43,400 | +0.43(+4.05%) |
Sep 08, 2004 | 10.47 | 10.75 | 10.46 | 10.50 | 68,400 | -0.01(-0.10%) |
Sep 07, 2004 | 10.68 | 10.72 | 10.46 | 10.51 | 95,200 | -0.24(-2.23%) |
Sep 03, 2004 | 10.68 | 10.88 | 10.65 | 10.75 | 68,600 | +0.12(+1.13%) |
Sep 02, 2004 | 10.18 | 10.70 | 10.18 | 10.63 | 124,600 | +0.46(+4.52%) |