Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.59 | 10.62 | 10.54 | 10.55 | 12,489,543 | -0.07(-0.69%) |
Nov 29, 2004 | 10.71 | 10.73 | 10.60 | 10.62 | 11,156,427 | -0.05(-0.48%) |
Nov 26, 2004 | 10.66 | 10.71 | 10.65 | 10.68 | 2,596,560 | +0.01(+0.08%) |
Nov 24, 2004 | 10.66 | 10.69 | 10.65 | 10.67 | 7,263,343 | +0.01(+0.08%) |
Nov 23, 2004 | 10.60 | 10.66 | 10.57 | 10.66 | 10,782,897 | +0.06(+0.56%) |
Nov 22, 2004 | 10.56 | 10.63 | 10.50 | 10.60 | 8,975,258 | +0.09(+0.81%) |
Nov 19, 2004 | 10.66 | 10.69 | 10.49 | 10.51 | 11,532,592 | -0.15(-1.44%) |
Nov 18, 2004 | 10.68 | 10.71 | 10.64 | 10.67 | 6,607,031 | -0.00(-0.02%) |
Nov 17, 2004 | 10.70 | 10.71 | 10.62 | 10.67 | 9,207,982 | +0.05(+0.45%) |
Nov 16, 2004 | 10.68 | 10.69 | 10.62 | 10.62 | 8,455,946 | -0.06(-0.59%) |
Nov 15, 2004 | 10.66 | 10.69 | 10.62 | 10.68 | 10,039,057 | -0.00(-0.03%) |
Nov 12, 2004 | 10.64 | 10.69 | 10.59 | 10.69 | 8,693,647 | +0.07(+0.68%) |
Nov 11, 2004 | 10.55 | 10.64 | 10.53 | 10.62 | 10,128,049 | +0.11(+1.06%) |
Nov 10, 2004 | 10.51 | 10.57 | 10.50 | 10.50 | 7,074,821 | -0.01(-0.08%) |
Nov 09, 2004 | 10.56 | 10.57 | 10.48 | 10.51 | 7,374,289 | -0.01(-0.10%) |
Nov 08, 2004 | 10.50 | 10.56 | 10.48 | 10.52 | 8,703,014 | +0.02(+0.18%) |
Nov 05, 2004 | 10.50 | 10.55 | 10.45 | 10.50 | 14,096,073 | +0.01(+0.13%) |
Nov 04, 2004 | 10.30 | 10.50 | 10.28 | 10.49 | 14,339,921 | +0.19(+1.86%) |
Nov 03, 2004 | 10.25 | 10.30 | 10.21 | 10.30 | 13,890,573 | +0.09(+0.84%) |
Nov 02, 2004 | 10.20 | 10.29 | 10.16 | 10.21 | 12,120,989 | -0.02(-0.18%) |
Nov 01, 2004 | 10.24 | 10.24 | 10.20 | 10.23 | 9,931,331 | +0.03(+0.32%) |
Oct 29, 2004 | 10.20 | 10.24 | 10.14 | 10.20 | 9,948,895 | -0.02(-0.18%) |
Oct 28, 2004 | 10.10 | 10.24 | 10.05 | 10.22 | 12,480,761 | +0.12(+1.15%) |
Oct 27, 2004 | 9.992 | 10.14 | 9.942 | 10.10 | 10,648,532 | +0.08(+0.77%) |
Oct 26, 2004 | 9.903 | 10.03 | 9.903 | 10.03 | 10,235,775 | +0.15(+1.47%) |
Oct 25, 2004 | 9.864 | 9.884 | 9.830 | 9.881 | 10,473,476 | -0.01(-0.05%) |
Oct 22, 2004 | 10.01 | 10.05 | 9.886 | 9.886 | 10,654,386 | -0.11(-1.09%) |
Oct 21, 2004 | 10.01 | 10.06 | 9.869 | 9.995 | 13,823,536 | -0.05(-0.51%) |
Oct 20, 2004 | 10.08 | 10.08 | 9.951 | 10.05 | 13,495,088 | -0.09(-0.89%) |
Oct 19, 2004 | 10.19 | 10.20 | 10.04 | 10.14 | 14,844,011 | -0.14(-1.33%) |
Oct 18, 2004 | 10.25 | 10.33 | 10.22 | 10.27 | 10,288,175 | +0.02(+0.17%) |
Oct 15, 2004 | 10.20 | 10.27 | 10.19 | 10.26 | 11,946,519 | +0.10(+0.96%) |
Oct 14, 2004 | 10.28 | 10.30 | 10.09 | 10.16 | 16,664,531 | -0.13(-1.26%) |
Oct 13, 2004 | 10.36 | 10.36 | 10.24 | 10.29 | 9,278,824 | -0.04(-0.36%) |
Oct 12, 2004 | 10.29 | 10.33 | 10.27 | 10.33 | 7,719,424 | +0.00(+0.02%) |
Oct 11, 2004 | 10.33 | 10.36 | 10.30 | 10.32 | 4,464,795 | -0.01(-0.05%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.28 | 10.33 | 7,741,672 | +0.04(+0.40%) |
Oct 07, 2004 | 10.32 | 10.36 | 10.27 | 10.29 | 6,132,800 | -0.07(-0.68%) |
Oct 06, 2004 | 10.29 | 10.36 | 10.29 | 10.36 | 7,663,512 | +0.05(+0.51%) |
Oct 05, 2004 | 10.29 | 10.36 | 10.27 | 10.31 | 8,351,732 | -0.01(-0.13%) |
Oct 04, 2004 | 10.32 | 10.37 | 10.29 | 10.32 | 12,343,761 | +0.04(+0.38%) |
Oct 01, 2004 | 10.19 | 10.29 | 10.17 | 10.28 | 12,313,609 | +0.10(+0.94%) |
Sep 30, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 12,683,041 | +0.05(+0.52%) |
Sep 29, 2004 | 10.09 | 10.14 | 10.04 | 10.13 | 10,478,745 | -0.00(-0.03%) |
Sep 28, 2004 | 10.09 | 10.16 | 10.01 | 10.14 | 9,651,769 | +0.05(+0.54%) |
Sep 27, 2004 | 10.02 | 10.13 | 10.01 | 10.08 | 12,366,301 | +0.06(+0.65%) |
Sep 24, 2004 | 9.910 | 10.06 | 9.910 | 10.02 | 8,700,672 | +0.09(+0.88%) |
Sep 23, 2004 | 10.04 | 10.06 | 9.915 | 9.929 | 10,618,965 | -0.10(-0.97%) |
Sep 22, 2004 | 10.00 | 10.06 | 9.963 | 10.03 | 13,281,977 | -0.06(-0.63%) |
Sep 21, 2004 | 10.10 | 10.13 | 10.01 | 10.09 | 8,068,657 | +0.01(+0.05%) |
Sep 20, 2004 | 10.13 | 10.15 | 10.04 | 10.08 | 6,498,133 | -0.05(-0.51%) |
Sep 17, 2004 | 10.15 | 10.17 | 10.11 | 10.14 | 9,251,307 | +0.02(+0.18%) |
Sep 16, 2004 | 10.10 | 10.14 | 10.07 | 10.12 | 5,641,005 | +0.02(+0.22%) |
Sep 15, 2004 | 10.06 | 10.17 | 10.06 | 10.09 | 7,881,014 | +0.04(+0.39%) |
Sep 14, 2004 | 10.13 | 10.16 | 10.06 | 10.06 | 7,532,952 | -0.05(-0.54%) |
Sep 13, 2004 | 10.12 | 10.15 | 10.09 | 10.11 | 8,658,811 | +0.01(+0.10%) |
Sep 10, 2004 | 10.09 | 10.11 | 10.01 | 10.10 | 7,623,700 | +0.02(+0.24%) |
Sep 09, 2004 | 10.10 | 10.11 | 10.04 | 10.08 | 7,650,631 | -0.00(-0.02%) |
Sep 08, 2004 | 10.18 | 10.20 | 10.06 | 10.08 | 11,090,854 | -0.12(-1.20%) |
Sep 07, 2004 | 10.20 | 10.22 | 10.16 | 10.20 | 10,159,957 | +0.08(+0.76%) |
Sep 03, 2004 | 10.16 | 10.22 | 10.11 | 10.12 | 7,959,174 | -0.03(-0.25%) |
Sep 02, 2004 | 10.07 | 10.16 | 10.05 | 10.15 | 8,608,754 | +0.10(+1.00%) |