Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.97 | 12.01 | 11.82 | 12.01 | 119,826 | +0.02(+0.16%) |
Nov 29, 2004 | 12.08 | 12.11 | 11.97 | 11.99 | 363,674 | -0.11(-0.88%) |
Nov 26, 2004 | 12.04 | 12.10 | 12.02 | 12.10 | 62,666 | +0.26(+2.19%) |
Nov 24, 2004 | 12.03 | 12.05 | 11.77 | 11.84 | 78,660 | -0.13(-1.08%) |
Nov 23, 2004 | 12.07 | 12.09 | 11.83 | 11.97 | 186,950 | -0.17(-1.41%) |
Nov 22, 2004 | 12.09 | 12.15 | 12.09 | 12.14 | 43,525 | +0.15(+1.24%) |
Nov 19, 2004 | 12.06 | 12.12 | 11.99 | 11.99 | 79,971 | -0.03(-0.29%) |
Nov 18, 2004 | 12.22 | 12.22 | 12.03 | 12.03 | 414,279 | -0.24(-1.93%) |
Nov 17, 2004 | 12.37 | 12.38 | 12.21 | 12.26 | 34,348 | +0.05(+0.41%) |
Nov 16, 2004 | 12.28 | 12.28 | 12.15 | 12.21 | 32,775 | -0.01(-0.06%) |
Nov 15, 2004 | 12.25 | 12.30 | 12.13 | 12.22 | 67,385 | -0.02(-0.12%) |
Nov 12, 2004 | 12.34 | 12.37 | 12.17 | 12.23 | 179,608 | -0.11(-0.90%) |
Nov 11, 2004 | 12.31 | 12.37 | 12.28 | 12.35 | 54,013 | +0.04(+0.34%) |
Nov 10, 2004 | 12.38 | 12.40 | 12.26 | 12.30 | 106,454 | -0.07(-0.59%) |
Nov 09, 2004 | 12.46 | 12.49 | 12.33 | 12.38 | 60,830 | -0.08(-0.67%) |
Nov 08, 2004 | 12.43 | 12.55 | 12.40 | 12.46 | 5,399,006 | +0.02(+0.12%) |
Nov 05, 2004 | 12.39 | 12.50 | 12.37 | 12.44 | 51,129 | +0.14(+1.18%) |
Nov 04, 2004 | 12.38 | 12.38 | 12.22 | 12.30 | 72,630 | +0.01(+0.06%) |
Nov 03, 2004 | 12.48 | 12.48 | 12.29 | 12.29 | 93,868 | +0.04(+0.31%) |
Nov 02, 2004 | 12.19 | 12.25 | 12.15 | 12.25 | 75,252 | +0.05(+0.38%) |
Nov 01, 2004 | 12.34 | 12.37 | 12.16 | 12.21 | 100,423 | -0.19(-1.54%) |
Oct 29, 2004 | 12.39 | 12.45 | 12.35 | 12.40 | 113,533 | +0.13(+1.03%) |
Oct 28, 2004 | 12.28 | 12.31 | 12.21 | 12.27 | 75,514 | +0.09(+0.75%) |
Oct 27, 2004 | 12.19 | 12.23 | 12.14 | 12.18 | 81,020 | +0.05(+0.44%) |
Oct 26, 2004 | 12.06 | 12.18 | 12.06 | 12.13 | 151,815 | +0.11(+0.92%) |
Oct 25, 2004 | 12.04 | 12.04 | 11.85 | 12.02 | 148,930 | +0.05(+0.41%) |
Oct 22, 2004 | 12.04 | 12.15 | 11.95 | 11.97 | 88,624 | -0.07(-0.57%) |
Oct 21, 2004 | 12.11 | 12.12 | 11.96 | 12.04 | 170,431 | +0.10(+0.80%) |
Oct 20, 2004 | 11.81 | 11.97 | 11.81 | 11.94 | 50,342 | +0.20(+1.72%) |
Oct 19, 2004 | 11.94 | 12.07 | 11.70 | 11.74 | 99,636 | -0.13(-1.09%) |
Oct 18, 2004 | 12.01 | 12.14 | 11.87 | 11.87 | 129,790 | -0.11(-0.92%) |
Oct 15, 2004 | 11.78 | 12.12 | 11.75 | 11.98 | 72,892 | +0.27(+2.35%) |
Oct 14, 2004 | 11.46 | 11.76 | 11.46 | 11.70 | 88,624 | +0.28(+2.44%) |
Oct 13, 2004 | 11.40 | 11.52 | 11.40 | 11.43 | 43,525 | +0.03(+0.30%) |
Oct 12, 2004 | 11.30 | 11.45 | 11.29 | 11.39 | 58,995 | +0.03(+0.23%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 14,945 | +0.02(+0.13%) |
Oct 08, 2004 | 11.36 | 11.48 | 11.31 | 11.35 | 38,805 | +0.05(+0.44%) |
Oct 07, 2004 | 11.35 | 11.37 | 11.27 | 11.30 | 47,458 | -0.04(-0.34%) |
Oct 06, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 25,695 | -0.01(-0.10%) |
Oct 05, 2004 | 11.19 | 11.41 | 11.19 | 11.35 | 60,830 | +0.16(+1.47%) |
Oct 04, 2004 | 11.11 | 11.25 | 11.07 | 11.19 | 67,123 | +0.08(+0.76%) |
Oct 01, 2004 | 11.12 | 11.19 | 11.06 | 11.10 | 160,729 | -0.05(-0.48%) |
Sep 30, 2004 | 11.06 | 11.16 | 11.02 | 11.16 | 55,586 | +0.10(+0.86%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.93 | 11.06 | 80,233 | +0.08(+0.69%) |
Sep 28, 2004 | 11.00 | 11.04 | 10.89 | 10.98 | 55,062 | +0.00(+0.03%) |
Sep 27, 2004 | 11.08 | 11.09 | 10.96 | 10.98 | 43,263 | -0.10(-0.89%) |
Sep 24, 2004 | 11.04 | 11.13 | 11.04 | 11.08 | 45,885 | +0.05(+0.48%) |
Sep 23, 2004 | 10.95 | 11.08 | 10.95 | 11.03 | 27,793 | +0.06(+0.56%) |
Sep 22, 2004 | 10.95 | 11.00 | 10.90 | 10.96 | 25,695 | +0.04(+0.35%) |
Sep 21, 2004 | 10.86 | 10.99 | 10.86 | 10.93 | 46,934 | +0.13(+1.24%) |
Sep 20, 2004 | 10.77 | 10.90 | 10.77 | 10.79 | 34,610 | -0.01(-0.11%) |
Sep 17, 2004 | 10.76 | 10.83 | 10.70 | 10.80 | 34,610 | -0.03(-0.32%) |
Sep 16, 2004 | 10.68 | 10.88 | 10.68 | 10.84 | 63,452 | +0.18(+1.68%) |
Sep 15, 2004 | 10.64 | 10.71 | 10.60 | 10.66 | 33,824 | -0.08(-0.78%) |
Sep 14, 2004 | 10.62 | 10.78 | 10.62 | 10.74 | 28,580 | +0.09(+0.86%) |
Sep 13, 2004 | 10.55 | 10.68 | 10.49 | 10.65 | 130,576 | +0.08(+0.76%) |
Sep 10, 2004 | 10.61 | 10.68 | 10.56 | 10.57 | 73,941 | -0.06(-0.57%) |
Sep 09, 2004 | 10.64 | 10.68 | 10.55 | 10.63 | 49,556 | +0.00(+0.04%) |
Sep 08, 2004 | 10.67 | 10.98 | 10.59 | 10.63 | 120,350 | -0.09(-0.82%) |
Sep 07, 2004 | 10.71 | 10.73 | 10.64 | 10.72 | 89,148 | +0.13(+1.26%) |
Sep 03, 2004 | 10.59 | 10.59 | 10.50 | 10.58 | 161,778 | -0.05(-0.43%) |
Sep 02, 2004 | 10.58 | 10.64 | 10.52 | 10.63 | 115,631 | +0.06(+0.61%) |