Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.70 | 11.70 | 11.64 | 11.66 | 952,052 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.64 | 11.65 | 780,848 | -0.09(-0.79%) |
Nov 26, 2004 | 11.74 | 11.78 | 11.74 | 11.74 | 213,399 | +0.00(+0.02%) |
Nov 24, 2004 | 11.74 | 11.77 | 11.70 | 11.74 | 830,318 | +0.04(+0.35%) |
Nov 23, 2004 | 11.73 | 11.74 | 11.63 | 11.70 | 2,788,743 | -0.03(-0.28%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.63 | 11.73 | 1,129,077 | +0.03(+0.28%) |
Nov 19, 2004 | 11.85 | 11.86 | 11.68 | 11.70 | 920,527 | -0.14(-1.20%) |
Nov 18, 2004 | 11.85 | 11.87 | 11.80 | 11.84 | 842,928 | +0.02(+0.16%) |
Nov 17, 2004 | 11.86 | 11.89 | 11.79 | 11.82 | 729,923 | +0.05(+0.44%) |
Nov 16, 2004 | 11.81 | 11.82 | 11.75 | 11.77 | 1,111,617 | -0.08(-0.70%) |
Nov 15, 2004 | 11.80 | 11.86 | 11.78 | 11.86 | 2,088,405 | +0.05(+0.44%) |
Nov 12, 2004 | 11.76 | 11.81 | 11.69 | 11.80 | 1,174,182 | +0.08(+0.67%) |
Nov 11, 2004 | 11.66 | 11.74 | 11.64 | 11.73 | 536,408 | +0.09(+0.74%) |
Nov 10, 2004 | 11.65 | 11.68 | 11.60 | 11.64 | 825,468 | +0.00(+0.00%) |
Nov 09, 2004 | 11.67 | 11.69 | 11.61 | 11.64 | 657,173 | -0.00(-0.04%) |
Nov 08, 2004 | 11.63 | 11.66 | 11.60 | 11.64 | 695,488 | -0.01(-0.05%) |
Nov 05, 2004 | 11.65 | 11.69 | 11.58 | 11.65 | 967,087 | +0.08(+0.68%) |
Nov 04, 2004 | 11.43 | 11.58 | 11.38 | 11.57 | 3,210,207 | +0.15(+1.32%) |
Nov 03, 2004 | 11.51 | 11.51 | 11.36 | 11.42 | 1,751,816 | +0.15(+1.35%) |
Nov 02, 2004 | 11.30 | 11.38 | 11.24 | 11.27 | 738,653 | +0.00(+0.00%) |
Nov 01, 2004 | 11.31 | 11.31 | 11.23 | 11.27 | 1,274,092 | -0.02(-0.15%) |
Oct 29, 2004 | 11.30 | 11.32 | 11.24 | 11.28 | 1,013,162 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.31 | 11.22 | 11.28 | 618,373 | +0.01(+0.06%) |
Oct 27, 2004 | 11.08 | 11.28 | 11.04 | 11.27 | 645,048 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.07 | 10.90 | 11.07 | 624,678 | +0.13(+1.17%) |
Oct 25, 2004 | 10.97 | 10.97 | 10.89 | 10.94 | 817,708 | -0.05(-0.41%) |
Oct 22, 2004 | 11.13 | 11.14 | 10.94 | 10.99 | 668,328 | -0.11(-1.02%) |
Oct 21, 2004 | 11.09 | 11.14 | 11.02 | 11.10 | 715,858 | +0.05(+0.49%) |
Oct 20, 2004 | 11.05 | 11.08 | 10.98 | 11.05 | 523,313 | -0.00(-0.04%) |
Oct 19, 2004 | 11.18 | 11.19 | 11.05 | 11.05 | 1,045,172 | -0.05(-0.48%) |
Oct 18, 2004 | 10.96 | 11.12 | 10.96 | 11.11 | 349,199 | +0.08(+0.73%) |
Oct 15, 2004 | 11.04 | 11.09 | 10.98 | 11.03 | 373,449 | +0.03(+0.26%) |
Oct 14, 2004 | 11.09 | 11.09 | 10.98 | 11.00 | 628,558 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.20 | 11.02 | 11.07 | 519,433 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.15 | 11.05 | 11.12 | 429,709 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.17 | 11.11 | 11.14 | 800,733 | +0.02(+0.19%) |
Oct 08, 2004 | 11.19 | 11.24 | 11.09 | 11.12 | 2,447,304 | -0.12(-1.10%) |
Oct 07, 2004 | 11.37 | 11.37 | 11.23 | 11.24 | 737,198 | -0.13(-1.18%) |
Oct 06, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 1,158,662 | +0.04(+0.35%) |
Oct 05, 2004 | 11.31 | 11.35 | 11.28 | 11.34 | 289,059 | +0.01(+0.13%) |
Oct 04, 2004 | 11.39 | 11.39 | 11.31 | 11.32 | 649,413 | +0.03(+0.29%) |
Oct 01, 2004 | 11.15 | 11.29 | 11.15 | 11.29 | 1,260,997 | +0.18(+1.65%) |
Sep 30, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 2,456,034 | -0.06(-0.55%) |
Sep 29, 2004 | 11.05 | 11.17 | 11.05 | 11.17 | 614,978 | +0.08(+0.71%) |
Sep 28, 2004 | 11.04 | 11.11 | 10.98 | 11.09 | 531,558 | +0.07(+0.62%) |
Sep 27, 2004 | 11.07 | 11.08 | 11.00 | 11.02 | 399,639 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.17 | 11.10 | 11.10 | 379,754 | -0.02(-0.19%) |
Sep 23, 2004 | 11.18 | 11.18 | 11.12 | 11.12 | 1,527,746 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.27 | 11.15 | 11.15 | 684,333 | -0.19(-1.65%) |
Sep 21, 2004 | 11.34 | 11.37 | 11.28 | 11.34 | 479,178 | +0.05(+0.40%) |
Sep 20, 2004 | 11.33 | 11.35 | 11.26 | 11.30 | 340,954 | -0.05(-0.47%) |
Sep 17, 2004 | 11.35 | 11.38 | 11.30 | 11.35 | 366,659 | +0.05(+0.42%) |
Sep 16, 2004 | 11.34 | 11.35 | 11.29 | 11.30 | 491,303 | -0.02(-0.15%) |
Sep 15, 2004 | 11.36 | 11.36 | 11.30 | 11.32 | 521,373 | -0.09(-0.76%) |
Sep 14, 2004 | 11.39 | 11.41 | 11.36 | 11.41 | 790,548 | +0.06(+0.49%) |
Sep 13, 2004 | 11.34 | 11.41 | 11.34 | 11.35 | 628,558 | +0.00(+0.04%) |
Sep 10, 2004 | 11.27 | 11.36 | 11.22 | 11.35 | 318,644 | +0.08(+0.69%) |
Sep 09, 2004 | 11.30 | 11.31 | 11.22 | 11.27 | 428,739 | +0.01(+0.11%) |
Sep 08, 2004 | 11.27 | 11.31 | 11.24 | 11.26 | 760,963 | -0.01(-0.11%) |
Sep 07, 2004 | 11.27 | 11.31 | 11.22 | 11.27 | 1,909,925 | +0.03(+0.28%) |
Sep 03, 2004 | 11.28 | 11.30 | 11.21 | 11.24 | 1,464,696 | -0.05(-0.42%) |
Sep 02, 2004 | 11.18 | 11.30 | 11.14 | 11.28 | 711,493 | +0.12(+1.07%) |