Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.70 | 10.86 | 10.62 | 10.68 | 12,799,272 | -0.21(-1.93%) |
Nov 29, 2004 | 11.05 | 11.07 | 10.82 | 10.89 | 9,738,120 | -0.15(-1.40%) |
Nov 26, 2004 | 11.07 | 11.14 | 11.04 | 11.04 | 2,139,904 | -0.04(-0.38%) |
Nov 24, 2004 | 11.10 | 11.16 | 11.00 | 11.09 | 5,018,413 | +0.04(+0.37%) |
Nov 23, 2004 | 11.05 | 11.15 | 10.97 | 11.05 | 6,194,065 | -0.04(-0.35%) |
Nov 22, 2004 | 10.97 | 11.13 | 10.94 | 11.08 | 10,596,673 | +0.13(+1.16%) |
Nov 19, 2004 | 11.12 | 11.13 | 10.94 | 10.96 | 7,575,158 | -0.16(-1.44%) |
Nov 18, 2004 | 11.09 | 11.14 | 10.98 | 11.12 | 9,810,919 | -0.01(-0.12%) |
Nov 17, 2004 | 11.24 | 11.28 | 11.08 | 11.13 | 9,998,484 | -0.08(-0.71%) |
Nov 16, 2004 | 11.45 | 11.47 | 11.07 | 11.21 | 12,606,007 | -0.23(-1.97%) |
Nov 15, 2004 | 11.49 | 11.49 | 11.14 | 11.44 | 26,077,820 | -0.19(-1.66%) |
Nov 12, 2004 | 11.56 | 11.68 | 11.52 | 11.63 | 7,337,334 | +0.07(+0.60%) |
Nov 11, 2004 | 11.49 | 11.56 | 11.44 | 11.56 | 4,646,132 | +0.11(+0.94%) |
Nov 10, 2004 | 11.50 | 11.56 | 11.44 | 11.45 | 6,555,206 | -0.02(-0.15%) |
Nov 09, 2004 | 11.39 | 11.50 | 11.37 | 11.47 | 9,647,446 | -0.00(-0.03%) |
Nov 08, 2004 | 11.45 | 11.48 | 11.37 | 11.47 | 7,401,064 | +0.00(+0.00%) |
Nov 05, 2004 | 11.45 | 11.55 | 11.42 | 11.47 | 8,243,037 | +0.02(+0.19%) |
Nov 04, 2004 | 11.22 | 11.46 | 11.21 | 11.45 | 9,707,291 | +0.19(+1.70%) |
Nov 03, 2004 | 11.39 | 11.42 | 11.20 | 11.26 | 11,942,274 | +0.01(+0.09%) |
Nov 02, 2004 | 11.14 | 11.26 | 11.12 | 11.25 | 11,631,133 | +0.16(+1.46%) |
Nov 01, 2004 | 10.88 | 11.15 | 10.86 | 11.09 | 10,428,797 | +0.23(+2.08%) |
Oct 29, 2004 | 10.88 | 10.96 | 10.76 | 10.86 | 5,939,919 | -0.05(-0.49%) |
Oct 28, 2004 | 10.79 | 10.94 | 10.78 | 10.92 | 5,612,975 | +0.08(+0.69%) |
Oct 27, 2004 | 10.53 | 10.91 | 10.49 | 10.84 | 10,960,664 | +0.27(+2.52%) |
Oct 26, 2004 | 10.43 | 10.62 | 10.43 | 10.57 | 10,089,676 | +0.11(+1.01%) |
Oct 25, 2004 | 10.62 | 10.62 | 10.44 | 10.47 | 9,493,819 | -0.19(-1.81%) |
Oct 22, 2004 | 10.81 | 10.84 | 10.64 | 10.66 | 5,858,312 | -0.14(-1.34%) |
Oct 21, 2004 | 10.86 | 10.93 | 10.77 | 10.81 | 6,920,234 | -0.02(-0.16%) |
Oct 20, 2004 | 10.88 | 10.90 | 10.78 | 10.82 | 8,284,747 | -0.06(-0.57%) |
Oct 19, 2004 | 11.00 | 11.15 | 10.88 | 10.89 | 9,625,167 | -0.02(-0.19%) |
Oct 18, 2004 | 10.61 | 10.96 | 10.59 | 10.91 | 9,323,870 | +0.28(+2.61%) |
Oct 15, 2004 | 10.63 | 10.69 | 10.59 | 10.63 | 6,898,472 | +0.06(+0.55%) |
Oct 14, 2004 | 10.64 | 10.73 | 10.54 | 10.57 | 7,025,156 | -0.04(-0.35%) |
Oct 13, 2004 | 10.69 | 10.71 | 10.58 | 10.61 | 7,552,879 | +0.00(+0.00%) |
Oct 12, 2004 | 10.54 | 10.68 | 10.52 | 10.61 | 5,750,540 | -0.02(-0.15%) |
Oct 11, 2004 | 10.56 | 10.67 | 10.54 | 10.62 | 4,934,993 | +0.16(+1.55%) |
Oct 08, 2004 | 10.53 | 10.64 | 10.40 | 10.46 | 7,217,126 | -0.08(-0.81%) |
Oct 07, 2004 | 10.70 | 10.78 | 10.54 | 10.55 | 6,970,493 | -0.14(-1.35%) |
Oct 06, 2004 | 10.64 | 10.72 | 10.61 | 10.69 | 4,519,706 | +0.02(+0.22%) |
Oct 05, 2004 | 10.73 | 10.76 | 10.63 | 10.67 | 8,441,224 | -0.07(-0.68%) |
Oct 04, 2004 | 10.69 | 10.85 | 10.69 | 10.74 | 8,714,282 | +0.09(+0.85%) |
Oct 01, 2004 | 10.54 | 10.72 | 10.52 | 10.65 | 9,920,504 | +0.16(+1.53%) |
Sep 30, 2004 | 10.57 | 10.62 | 10.47 | 10.49 | 11,107,556 | -0.09(-0.86%) |
Sep 29, 2004 | 10.38 | 10.60 | 10.34 | 10.58 | 12,211,964 | +0.20(+1.97%) |
Sep 28, 2004 | 10.31 | 10.41 | 10.14 | 10.38 | 10,958,591 | +0.06(+0.62%) |
Sep 27, 2004 | 10.34 | 10.39 | 10.27 | 10.31 | 6,709,352 | -0.04(-0.43%) |
Sep 24, 2004 | 10.28 | 10.40 | 10.28 | 10.36 | 5,698,467 | +0.08(+0.73%) |
Sep 23, 2004 | 10.26 | 10.36 | 10.19 | 10.28 | 6,391,734 | +0.03(+0.30%) |
Sep 22, 2004 | 10.32 | 10.34 | 10.21 | 10.25 | 7,628,008 | -0.14(-1.34%) |
Sep 21, 2004 | 10.27 | 10.42 | 10.27 | 10.39 | 6,725,673 | +0.16(+1.57%) |
Sep 20, 2004 | 10.30 | 10.32 | 10.19 | 10.23 | 5,730,851 | -0.10(-1.01%) |
Sep 17, 2004 | 10.34 | 10.39 | 10.25 | 10.33 | 10,808,073 | +0.07(+0.64%) |
Sep 16, 2004 | 10.21 | 10.36 | 10.19 | 10.27 | 6,655,725 | +0.08(+0.81%) |
Sep 15, 2004 | 10.31 | 10.31 | 10.17 | 10.18 | 5,874,634 | -0.08(-0.81%) |
Sep 14, 2004 | 10.29 | 10.32 | 10.18 | 10.27 | 7,163,758 | -0.03(-0.32%) |
Sep 13, 2004 | 10.35 | 10.38 | 10.25 | 10.30 | 9,293,559 | -0.04(-0.37%) |
Sep 10, 2004 | 10.15 | 10.39 | 10.15 | 10.34 | 9,462,472 | +0.19(+1.84%) |
Sep 09, 2004 | 10.11 | 10.20 | 10.08 | 10.15 | 10,752,114 | +0.06(+0.57%) |
Sep 08, 2004 | 10.19 | 10.20 | 10.07 | 10.09 | 8,387,597 | -0.10(-0.95%) |
Sep 07, 2004 | 10.19 | 10.24 | 10.09 | 10.19 | 11,576,210 | +0.09(+0.86%) |
Sep 03, 2004 | 10.06 | 10.21 | 10.05 | 10.10 | 10,323,356 | +0.06(+0.58%) |
Sep 02, 2004 | 9.700 | 10.05 | 9.700 | 10.05 | 12,024,399 | +0.36(+3.73%) |