Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.99 | 11.99 | 11.74 | 11.76 | 253,896 | -0.23(-1.89%) |
Nov 29, 2004 | 11.99 | 12.11 | 11.95 | 11.99 | 424,529 | -0.05(-0.42%) |
Nov 26, 2004 | 11.99 | 12.06 | 11.95 | 12.04 | 99,148 | +0.12(+0.98%) |
Nov 24, 2004 | 11.94 | 12.02 | 11.88 | 11.92 | 183,780 | -0.03(-0.28%) |
Nov 23, 2004 | 11.98 | 12.06 | 11.93 | 11.95 | 344,553 | -0.09(-0.79%) |
Nov 22, 2004 | 11.86 | 12.10 | 11.86 | 12.05 | 376,872 | +0.14(+1.13%) |
Nov 19, 2004 | 11.74 | 11.96 | 11.74 | 11.91 | 322,094 | +0.18(+1.56%) |
Nov 18, 2004 | 11.83 | 11.88 | 11.73 | 11.73 | 511,353 | -0.20(-1.68%) |
Nov 17, 2004 | 12.17 | 12.24 | 11.92 | 11.93 | 328,668 | -0.15(-1.21%) |
Nov 16, 2004 | 12.04 | 12.16 | 12.03 | 12.08 | 441,511 | +0.10(+0.85%) |
Nov 15, 2004 | 11.73 | 12.00 | 11.73 | 11.98 | 495,193 | +0.20(+1.74%) |
Nov 12, 2004 | 11.65 | 11.87 | 11.65 | 11.77 | 316,891 | +0.09(+0.75%) |
Nov 11, 2004 | 11.56 | 11.76 | 11.56 | 11.68 | 262,660 | +0.08(+0.66%) |
Nov 10, 2004 | 11.61 | 11.67 | 11.54 | 11.61 | 215,277 | -0.02(-0.19%) |
Nov 09, 2004 | 11.69 | 11.77 | 11.60 | 11.63 | 367,286 | -0.12(-1.06%) |
Nov 08, 2004 | 11.69 | 11.82 | 11.60 | 11.75 | 359,891 | +0.07(+0.59%) |
Nov 05, 2004 | 11.46 | 11.69 | 11.43 | 11.68 | 417,408 | +0.20(+1.72%) |
Nov 04, 2004 | 11.53 | 11.62 | 11.38 | 11.49 | 246,775 | +0.07(+0.61%) |
Nov 03, 2004 | 11.60 | 11.68 | 11.42 | 11.42 | 513,818 | +0.10(+0.87%) |
Nov 02, 2004 | 11.15 | 11.49 | 11.15 | 11.32 | 646,654 | +0.08(+0.71%) |
Nov 01, 2004 | 11.15 | 11.31 | 11.08 | 11.24 | 372,490 | +0.09(+0.82%) |
Oct 29, 2004 | 10.96 | 11.28 | 10.96 | 11.15 | 337,158 | +0.30(+2.79%) |
Oct 28, 2004 | 10.85 | 11.06 | 10.80 | 10.84 | 473,008 | +0.02(+0.20%) |
Oct 27, 2004 | 10.83 | 10.89 | 10.77 | 10.82 | 341,267 | +0.01(+0.07%) |
Oct 26, 2004 | 10.78 | 10.95 | 10.78 | 10.81 | 335,789 | +0.05(+0.48%) |
Oct 25, 2004 | 10.81 | 10.90 | 10.68 | 10.76 | 401,796 | -0.05(-0.44%) |
Oct 22, 2004 | 10.77 | 10.86 | 10.69 | 10.81 | 287,310 | +0.00(+0.00%) |
Oct 21, 2004 | 10.75 | 10.86 | 10.73 | 10.81 | 375,503 | +0.10(+0.92%) |
Oct 20, 2004 | 10.60 | 10.84 | 10.60 | 10.71 | 422,064 | +0.00(+0.03%) |
Oct 19, 2004 | 10.94 | 11.02 | 10.61 | 10.71 | 554,627 | -0.16(-1.51%) |
Oct 18, 2004 | 10.91 | 11.04 | 10.87 | 10.87 | 477,938 | +0.00(+0.00%) |
Oct 15, 2004 | 10.88 | 10.91 | 10.68 | 10.87 | 423,982 | -0.04(-0.33%) |
Oct 14, 2004 | 11.10 | 11.31 | 10.71 | 10.91 | 601,462 | -0.20(-1.84%) |
Oct 13, 2004 | 11.01 | 11.14 | 10.97 | 11.11 | 369,204 | +0.10(+0.93%) |
Oct 12, 2004 | 10.95 | 11.03 | 10.92 | 11.01 | 176,933 | +0.08(+0.77%) |
Oct 11, 2004 | 10.96 | 10.98 | 10.88 | 10.93 | 152,830 | -0.11(-1.03%) |
Oct 08, 2004 | 11.00 | 11.18 | 11.00 | 11.04 | 203,500 | +0.07(+0.67%) |
Oct 07, 2004 | 11.01 | 11.08 | 10.96 | 10.97 | 180,767 | -0.09(-0.86%) |
Oct 06, 2004 | 10.92 | 11.10 | 10.92 | 11.06 | 242,940 | +0.12(+1.13%) |
Oct 05, 2004 | 10.83 | 10.94 | 10.75 | 10.94 | 355,235 | +0.11(+1.05%) |
Oct 04, 2004 | 11.01 | 11.07 | 10.79 | 10.83 | 425,351 | -0.27(-2.47%) |
Oct 01, 2004 | 11.00 | 11.12 | 11.00 | 11.10 | 349,483 | +0.13(+1.20%) |
Sep 30, 2004 | 10.73 | 11.08 | 10.73 | 10.97 | 646,380 | +0.18(+1.66%) |
Sep 29, 2004 | 10.63 | 10.81 | 10.60 | 10.79 | 280,463 | +0.07(+0.65%) |
Sep 28, 2004 | 10.56 | 10.74 | 10.50 | 10.72 | 287,584 | +0.13(+1.24%) |
Sep 27, 2004 | 10.68 | 10.77 | 10.58 | 10.59 | 324,286 | -0.14(-1.29%) |
Sep 24, 2004 | 10.65 | 10.75 | 10.63 | 10.73 | 286,215 | +0.06(+0.58%) |
Sep 23, 2004 | 10.51 | 10.67 | 10.51 | 10.66 | 254,717 | +0.13(+1.21%) |
Sep 22, 2004 | 10.68 | 10.70 | 10.50 | 10.54 | 256,909 | -0.15(-1.40%) |
Sep 21, 2004 | 10.49 | 10.71 | 10.49 | 10.69 | 268,412 | +0.21(+1.99%) |
Sep 20, 2004 | 10.45 | 10.65 | 10.45 | 10.48 | 225,685 | -0.06(-0.55%) |
Sep 17, 2004 | 10.43 | 10.71 | 10.42 | 10.54 | 402,070 | -0.01(-0.10%) |
Sep 16, 2004 | 10.33 | 10.60 | 10.33 | 10.55 | 316,069 | +0.19(+1.87%) |
Sep 15, 2004 | 10.34 | 10.39 | 10.27 | 10.35 | 191,997 | -0.06(-0.60%) |
Sep 14, 2004 | 10.46 | 10.49 | 10.34 | 10.42 | 183,506 | -0.06(-0.59%) |
Sep 13, 2004 | 10.27 | 10.59 | 10.27 | 10.48 | 522,308 | +0.17(+1.67%) |
Sep 10, 2004 | 10.20 | 10.35 | 10.15 | 10.31 | 407,000 | +0.09(+0.86%) |
Sep 09, 2004 | 10.22 | 10.30 | 10.14 | 10.22 | 153,652 | -0.01(-0.11%) |
Sep 08, 2004 | 10.14 | 10.25 | 10.10 | 10.23 | 209,799 | -0.01(-0.11%) |
Sep 07, 2004 | 10.08 | 10.24 | 10.08 | 10.24 | 190,079 | +0.18(+1.81%) |
Sep 03, 2004 | 10.00 | 10.10 | 9.957 | 10.06 | 221,303 | -0.01(-0.14%) |
Sep 02, 2004 | 10.08 | 10.15 | 10.05 | 10.07 | 138,314 | -0.01(-0.11%) |