Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.46 | 10.71 | 10.33 | 10.62 | 682,600 | +0.20(+1.92%) |
Nov 29, 2004 | 10.76 | 10.81 | 10.39 | 10.42 | 721,200 | -0.22(-2.07%) |
Nov 26, 2004 | 10.79 | 10.93 | 10.64 | 10.64 | 172,100 | -0.23(-2.12%) |
Nov 24, 2004 | 10.80 | 11.08 | 10.74 | 10.87 | 442,700 | +0.02(+0.18%) |
Nov 23, 2004 | 10.95 | 10.99 | 10.42 | 10.85 | 398,000 | -0.01(-0.09%) |
Nov 22, 2004 | 10.29 | 10.90 | 10.15 | 10.86 | 555,100 | +0.37(+3.53%) |
Nov 19, 2004 | 10.77 | 10.96 | 10.49 | 10.49 | 417,700 | -0.29(-2.69%) |
Nov 18, 2004 | 10.57 | 10.96 | 10.30 | 10.78 | 541,600 | +0.13(+1.22%) |
Nov 17, 2004 | 11.01 | 11.37 | 10.56 | 10.65 | 927,100 | -0.52(-4.66%) |
Nov 16, 2004 | 11.50 | 11.69 | 10.84 | 11.17 | 769,300 | -0.52(-4.45%) |
Nov 15, 2004 | 11.66 | 11.74 | 11.50 | 11.69 | 399,100 | -0.05(-0.43%) |
Nov 12, 2004 | 11.99 | 12.05 | 11.50 | 11.74 | 655,200 | -0.17(-1.43%) |
Nov 11, 2004 | 11.51 | 12.00 | 11.30 | 11.91 | 523,100 | +0.43(+3.75%) |
Nov 10, 2004 | 11.70 | 11.73 | 11.27 | 11.48 | 371,800 | +0.02(+0.17%) |
Nov 09, 2004 | 11.23 | 11.53 | 11.06 | 11.46 | 376,100 | +0.28(+2.50%) |
Nov 08, 2004 | 11.14 | 11.20 | 10.96 | 11.18 | 524,800 | -0.13(-1.15%) |
Nov 05, 2004 | 10.84 | 11.40 | 10.81 | 11.31 | 455,200 | +0.31(+2.82%) |
Nov 04, 2004 | 11.43 | 11.50 | 10.82 | 11.00 | 936,700 | -0.42(-3.68%) |
Nov 03, 2004 | 11.16 | 11.60 | 11.04 | 11.42 | 502,200 | +0.58(+5.35%) |
Nov 02, 2004 | 11.55 | 11.64 | 10.83 | 10.84 | 820,300 | -0.63(-5.49%) |
Nov 01, 2004 | 10.84 | 11.50 | 10.64 | 11.47 | 1,023,100 | +0.59(+5.42%) |
Oct 29, 2004 | 10.70 | 10.95 | 10.56 | 10.88 | 447,000 | +0.13(+1.21%) |
Oct 28, 2004 | 10.49 | 10.87 | 10.47 | 10.75 | 485,300 | +0.30(+2.87%) |
Oct 27, 2004 | 10.26 | 10.60 | 10.14 | 10.45 | 760,700 | +0.36(+3.57%) |
Oct 26, 2004 | 10.17 | 10.33 | 9.910 | 10.09 | 810,600 | -0.14(-1.37%) |
Oct 25, 2004 | 9.850 | 10.36 | 9.790 | 10.23 | 458,300 | +0.22(+2.20%) |
Oct 22, 2004 | 10.56 | 10.62 | 10.01 | 10.01 | 417,000 | -0.39(-3.75%) |
Oct 21, 2004 | 10.44 | 10.54 | 10.15 | 10.40 | 554,500 | -0.07(-0.67%) |
Oct 20, 2004 | 10.21 | 10.50 | 10.08 | 10.47 | 412,500 | +0.23(+2.25%) |
Oct 19, 2004 | 10.49 | 10.57 | 10.22 | 10.24 | 534,400 | -0.21(-2.01%) |
Oct 18, 2004 | 10.48 | 10.56 | 10.19 | 10.45 | 500,400 | +0.13(+1.26%) |
Oct 15, 2004 | 10.37 | 10.51 | 10.10 | 10.32 | 872,400 | +0.14(+1.38%) |
Oct 14, 2004 | 10.05 | 10.28 | 9.990 | 10.18 | 571,200 | +0.09(+0.89%) |
Oct 13, 2004 | 10.58 | 10.62 | 10.06 | 10.09 | 727,300 | -0.48(-4.54%) |
Oct 12, 2004 | 10.81 | 10.94 | 10.53 | 10.57 | 484,100 | -0.47(-4.26%) |
Oct 11, 2004 | 10.72 | 11.05 | 10.72 | 11.04 | 256,000 | +0.29(+2.70%) |
Oct 08, 2004 | 11.04 | 11.15 | 10.70 | 10.75 | 468,600 | -0.30(-2.71%) |
Oct 07, 2004 | 11.57 | 11.57 | 10.97 | 11.05 | 803,500 | -0.56(-4.82%) |
Oct 06, 2004 | 11.09 | 11.73 | 10.77 | 11.61 | 1,151,700 | +0.49(+4.41%) |
Oct 05, 2004 | 10.86 | 11.12 | 10.80 | 11.12 | 1,045,200 | +0.22(+2.02%) |
Oct 04, 2004 | 10.50 | 10.91 | 10.35 | 10.90 | 767,900 | +0.31(+2.93%) |
Oct 01, 2004 | 10.50 | 10.75 | 10.37 | 10.59 | 1,163,400 | +0.09(+0.86%) |
Sep 30, 2004 | 10.04 | 10.60 | 9.910 | 10.50 | 823,200 | +0.52(+5.21%) |
Sep 29, 2004 | 9.820 | 10.04 | 9.770 | 9.980 | 407,300 | +0.07(+0.71%) |
Sep 28, 2004 | 9.780 | 9.930 | 9.660 | 9.910 | 492,200 | +0.26(+2.69%) |
Sep 27, 2004 | 9.840 | 9.870 | 9.620 | 9.650 | 345,200 | -0.19(-1.93%) |
Sep 24, 2004 | 10.04 | 10.10 | 9.840 | 9.840 | 231,800 | -0.19(-1.89%) |
Sep 23, 2004 | 9.970 | 10.21 | 9.950 | 10.03 | 207,100 | -0.01(-0.10%) |
Sep 22, 2004 | 10.48 | 10.53 | 9.990 | 10.04 | 499,000 | -0.52(-4.92%) |
Sep 21, 2004 | 10.38 | 10.58 | 10.36 | 10.56 | 666,200 | +0.15(+1.44%) |
Sep 20, 2004 | 10.89 | 10.89 | 10.20 | 10.41 | 659,200 | -0.47(-4.32%) |
Sep 17, 2004 | 10.81 | 10.88 | 10.59 | 10.88 | 1,100,900 | +0.32(+3.03%) |
Sep 16, 2004 | 10.56 | 10.70 | 10.47 | 10.56 | 568,700 | +0.00(+0.00%) |
Sep 15, 2004 | 10.19 | 10.77 | 10.05 | 10.56 | 2,575,500 | +0.46(+4.55%) |
Sep 14, 2004 | 10.72 | 10.75 | 9.900 | 10.10 | 2,947,300 | -0.70(-6.48%) |
Sep 13, 2004 | 10.69 | 10.80 | 10.56 | 10.80 | 407,200 | +0.05(+0.47%) |
Sep 10, 2004 | 10.43 | 10.75 | 10.25 | 10.75 | 246,800 | +0.34(+3.27%) |
Sep 09, 2004 | 10.22 | 10.45 | 10.16 | 10.41 | 297,500 | +0.16(+1.56%) |
Sep 08, 2004 | 10.37 | 10.49 | 10.05 | 10.25 | 560,400 | -0.09(-0.87%) |
Sep 07, 2004 | 10.24 | 10.49 | 10.10 | 10.34 | 293,700 | +0.09(+0.88%) |
Sep 03, 2004 | 10.27 | 10.48 | 10.12 | 10.25 | 341,400 | -0.09(-0.87%) |
Sep 02, 2004 | 9.910 | 10.38 | 9.910 | 10.34 | 386,600 | +0.15(+1.47%) |