Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.56 | 11.59 | 11.32 | 11.34 | 1,440,712 | -0.25(-2.18%) |
Nov 29, 2004 | 11.55 | 11.62 | 11.39 | 11.59 | 836,018 | +0.05(+0.40%) |
Nov 26, 2004 | 11.60 | 11.64 | 11.54 | 11.55 | 192,402 | -0.04(-0.37%) |
Nov 24, 2004 | 11.54 | 11.66 | 11.50 | 11.59 | 642,813 | +0.05(+0.40%) |
Nov 23, 2004 | 11.44 | 11.60 | 11.43 | 11.54 | 702,600 | +0.05(+0.40%) |
Nov 22, 2004 | 11.40 | 11.51 | 11.40 | 11.50 | 1,360,260 | +0.03(+0.29%) |
Nov 19, 2004 | 11.56 | 11.56 | 11.43 | 11.46 | 944,157 | -0.12(-1.03%) |
Nov 18, 2004 | 11.57 | 11.61 | 11.48 | 11.58 | 973,649 | -0.01(-0.09%) |
Nov 17, 2004 | 11.57 | 11.69 | 11.56 | 11.59 | 1,062,728 | +0.03(+0.26%) |
Nov 16, 2004 | 11.61 | 11.61 | 11.51 | 11.56 | 933,122 | -0.13(-1.08%) |
Nov 15, 2004 | 11.35 | 11.75 | 11.27 | 11.69 | 4,862,230 | +0.28(+2.42%) |
Nov 12, 2004 | 11.35 | 11.42 | 11.22 | 11.41 | 1,959,136 | +0.05(+0.47%) |
Nov 11, 2004 | 11.45 | 11.50 | 11.22 | 11.36 | 1,809,267 | -0.10(-0.84%) |
Nov 10, 2004 | 11.39 | 11.58 | 11.38 | 11.46 | 1,964,353 | +0.06(+0.55%) |
Nov 09, 2004 | 11.28 | 11.46 | 11.27 | 11.39 | 1,738,445 | +0.07(+0.62%) |
Nov 08, 2004 | 11.47 | 11.49 | 11.32 | 11.32 | 1,351,032 | -0.11(-0.99%) |
Nov 05, 2004 | 11.42 | 11.54 | 11.39 | 11.44 | 2,108,805 | +0.18(+1.56%) |
Nov 04, 2004 | 10.93 | 11.26 | 10.93 | 11.26 | 1,664,413 | +0.35(+3.23%) |
Nov 03, 2004 | 10.98 | 11.06 | 10.82 | 10.91 | 859,291 | +0.02(+0.21%) |
Nov 02, 2004 | 10.81 | 11.01 | 10.81 | 10.89 | 1,237,476 | +0.11(+1.02%) |
Nov 01, 2004 | 10.79 | 10.85 | 10.70 | 10.78 | 1,577,140 | +0.04(+0.40%) |
Oct 29, 2004 | 10.80 | 10.86 | 10.69 | 10.73 | 1,103,857 | -0.12(-1.07%) |
Oct 28, 2004 | 10.93 | 10.94 | 10.72 | 10.85 | 1,078,779 | -0.08(-0.76%) |
Oct 27, 2004 | 10.73 | 10.96 | 10.67 | 10.93 | 1,556,676 | +0.17(+1.54%) |
Oct 26, 2004 | 10.80 | 10.93 | 10.53 | 10.77 | 4,139,767 | +0.58(+5.74%) |
Oct 25, 2004 | 10.37 | 10.37 | 10.18 | 10.18 | 1,344,812 | -0.19(-1.83%) |
Oct 22, 2004 | 10.47 | 10.49 | 10.37 | 10.37 | 906,439 | -0.08(-0.76%) |
Oct 21, 2004 | 10.57 | 10.57 | 10.37 | 10.45 | 862,702 | -0.07(-0.69%) |
Oct 20, 2004 | 10.53 | 10.63 | 10.42 | 10.52 | 696,180 | -0.08(-0.75%) |
Oct 19, 2004 | 10.59 | 10.73 | 10.55 | 10.60 | 1,242,090 | +0.04(+0.35%) |
Oct 18, 2004 | 10.56 | 10.61 | 10.43 | 10.57 | 1,078,578 | +0.01(+0.09%) |
Oct 15, 2004 | 10.55 | 10.62 | 10.49 | 10.56 | 1,331,169 | +0.04(+0.38%) |
Oct 14, 2004 | 10.56 | 10.60 | 10.50 | 10.52 | 1,804,452 | -0.06(-0.60%) |
Oct 13, 2004 | 10.38 | 10.62 | 10.38 | 10.58 | 2,482,576 | +0.26(+2.51%) |
Oct 12, 2004 | 10.17 | 10.33 | 10.17 | 10.32 | 981,675 | +0.07(+0.68%) |
Oct 11, 2004 | 10.22 | 10.29 | 10.21 | 10.25 | 1,657,792 | +0.04(+0.36%) |
Oct 08, 2004 | 10.16 | 10.33 | 10.16 | 10.21 | 1,538,619 | +0.02(+0.20%) |
Oct 07, 2004 | 10.32 | 10.41 | 10.17 | 10.19 | 1,109,475 | -0.13(-1.26%) |
Oct 06, 2004 | 10.23 | 10.32 | 10.17 | 10.32 | 1,017,386 | +0.12(+1.14%) |
Oct 05, 2004 | 10.37 | 10.42 | 10.18 | 10.21 | 3,056,173 | -0.20(-1.95%) |
Oct 04, 2004 | 10.33 | 10.42 | 10.25 | 10.41 | 1,501,704 | +0.09(+0.90%) |
Oct 01, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 1,164,046 | -0.03(-0.32%) |
Sep 30, 2004 | 10.32 | 10.36 | 10.20 | 10.35 | 1,300,874 | +0.04(+0.35%) |
Sep 29, 2004 | 10.26 | 10.38 | 10.23 | 10.31 | 1,289,639 | +0.01(+0.13%) |
Sep 28, 2004 | 10.25 | 10.32 | 10.19 | 10.30 | 852,670 | +0.05(+0.49%) |
Sep 27, 2004 | 10.32 | 10.32 | 10.19 | 10.25 | 1,637,529 | -0.07(-0.64%) |
Sep 24, 2004 | 10.16 | 10.35 | 10.16 | 10.32 | 1,494,280 | +0.11(+1.11%) |
Sep 23, 2004 | 10.04 | 10.25 | 10.04 | 10.20 | 1,580,952 | +0.12(+1.22%) |
Sep 22, 2004 | 10.36 | 10.36 | 10.05 | 10.08 | 2,081,319 | -0.28(-2.66%) |
Sep 21, 2004 | 10.22 | 10.36 | 10.17 | 10.36 | 902,025 | +0.11(+1.10%) |
Sep 20, 2004 | 10.22 | 10.32 | 10.20 | 10.24 | 764,996 | -0.05(-0.52%) |
Sep 17, 2004 | 10.22 | 10.33 | 10.22 | 10.30 | 915,467 | +0.08(+0.81%) |
Sep 16, 2004 | 10.15 | 10.36 | 9.939 | 10.21 | 1,416,436 | -0.01(-0.06%) |
Sep 15, 2004 | 10.23 | 10.31 | 10.17 | 10.22 | 1,558,883 | -0.01(-0.13%) |
Sep 14, 2004 | 10.11 | 10.25 | 10.05 | 10.23 | 1,794,420 | +0.12(+1.22%) |
Sep 13, 2004 | 9.985 | 10.15 | 9.985 | 10.11 | 1,937,268 | +0.11(+1.06%) |
Sep 10, 2004 | 10.05 | 10.27 | 9.886 | 10.01 | 6,900,816 | -0.41(-3.89%) |
Sep 09, 2004 | 10.40 | 10.46 | 10.37 | 10.41 | 1,877,079 | +0.05(+0.51%) |
Sep 08, 2004 | 10.31 | 10.43 | 10.31 | 10.36 | 1,623,084 | +0.05(+0.48%) |
Sep 07, 2004 | 10.35 | 10.38 | 10.25 | 10.31 | 1,368,687 | +0.04(+0.39%) |
Sep 03, 2004 | 10.20 | 10.35 | 10.20 | 10.27 | 873,937 | +0.05(+0.45%) |
Sep 02, 2004 | 10.17 | 10.25 | 10.05 | 10.22 | 1,060,321 | +0.03(+0.29%) |