Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.85 | 12.05 | 11.80 | 11.98 | 28,451,942 | +0.12(+1.05%) |
Nov 29, 2004 | 11.82 | 11.88 | 11.78 | 11.85 | 22,057,982 | +0.08(+0.71%) |
Nov 26, 2004 | 11.78 | 11.80 | 11.76 | 11.77 | 4,600,580 | +0.02(+0.14%) |
Nov 24, 2004 | 11.82 | 11.84 | 11.67 | 11.75 | 11,067,378 | -0.06(-0.52%) |
Nov 23, 2004 | 11.74 | 11.88 | 11.71 | 11.81 | 16,542,010 | +0.07(+0.62%) |
Nov 22, 2004 | 11.60 | 11.76 | 11.60 | 11.74 | 33,292,690 | +0.10(+0.84%) |
Nov 19, 2004 | 11.83 | 11.83 | 11.61 | 11.64 | 16,354,994 | -0.17(-1.44%) |
Nov 18, 2004 | 11.82 | 11.87 | 11.77 | 11.81 | 24,441,936 | +0.03(+0.28%) |
Nov 17, 2004 | 11.91 | 11.94 | 11.77 | 11.78 | 16,795,956 | -0.08(-0.65%) |
Nov 16, 2004 | 12.00 | 12.01 | 11.85 | 11.86 | 19,175,974 | -0.14(-1.18%) |
Nov 15, 2004 | 12.01 | 12.01 | 11.88 | 12.00 | 19,004,708 | +0.01(+0.10%) |
Nov 12, 2004 | 12.00 | 12.04 | 11.86 | 11.99 | 14,799,813 | -0.01(-0.09%) |
Nov 11, 2004 | 12.09 | 12.09 | 11.97 | 12.00 | 24,888,804 | -0.07(-0.59%) |
Nov 10, 2004 | 12.02 | 12.08 | 11.95 | 12.07 | 34,969,924 | +0.10(+0.80%) |
Nov 09, 2004 | 11.92 | 12.03 | 11.86 | 11.97 | 31,032,754 | +0.06(+0.55%) |
Nov 08, 2004 | 11.78 | 11.92 | 11.73 | 11.91 | 36,521,168 | +0.22(+1.88%) |
Nov 05, 2004 | 11.55 | 11.69 | 11.51 | 11.69 | 29,223,626 | +0.21(+1.82%) |
Nov 04, 2004 | 11.46 | 11.55 | 11.37 | 11.48 | 17,309,758 | +0.03(+0.25%) |
Nov 03, 2004 | 11.45 | 11.73 | 11.38 | 11.45 | 59,153,976 | +0.03(+0.30%) |
Nov 02, 2004 | 11.27 | 11.62 | 11.27 | 11.42 | 103,612,472 | +0.32(+2.91%) |
Nov 01, 2004 | 11.18 | 11.26 | 11.07 | 11.09 | 22,004,830 | -0.09(-0.80%) |
Oct 29, 2004 | 11.16 | 11.21 | 11.07 | 11.18 | 14,744,693 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.24 | 11.14 | 11.18 | 25,087,632 | -0.09(-0.79%) |
Oct 27, 2004 | 10.81 | 11.35 | 10.81 | 11.27 | 95,600,336 | +0.60(+5.62%) |
Oct 26, 2004 | 10.43 | 10.67 | 10.41 | 10.67 | 27,770,812 | +0.27(+2.60%) |
Oct 25, 2004 | 10.51 | 10.51 | 10.35 | 10.40 | 40,159,108 | -0.12(-1.14%) |
Oct 22, 2004 | 10.57 | 10.87 | 10.52 | 10.52 | 61,183,584 | +0.26(+2.58%) |
Oct 21, 2004 | 10.36 | 10.40 | 10.21 | 10.25 | 47,523,580 | -0.10(-0.94%) |
Oct 20, 2004 | 10.57 | 10.61 | 10.28 | 10.35 | 68,166,152 | -0.24(-2.25%) |
Oct 19, 2004 | 10.77 | 10.77 | 10.58 | 10.59 | 24,934,082 | -0.18(-1.70%) |
Oct 18, 2004 | 10.69 | 10.79 | 10.64 | 10.77 | 24,632,888 | +0.08(+0.76%) |
Oct 15, 2004 | 10.73 | 10.77 | 10.69 | 10.69 | 36,804,644 | -0.04(-0.36%) |
Oct 14, 2004 | 10.72 | 10.81 | 10.71 | 10.73 | 21,321,732 | -0.03(-0.26%) |
Oct 13, 2004 | 10.81 | 10.84 | 10.73 | 10.75 | 13,713,155 | -0.07(-0.64%) |
Oct 12, 2004 | 10.76 | 10.84 | 10.64 | 10.82 | 21,404,412 | +0.04(+0.40%) |
Oct 11, 2004 | 10.75 | 10.87 | 10.75 | 10.78 | 21,357,166 | +0.03(+0.27%) |
Oct 08, 2004 | 10.80 | 10.88 | 10.74 | 10.75 | 19,400,394 | -0.05(-0.47%) |
Oct 07, 2004 | 10.94 | 10.95 | 10.79 | 10.80 | 31,871,372 | -0.19(-1.74%) |
Oct 06, 2004 | 10.72 | 11.05 | 10.71 | 10.99 | 66,183,788 | +0.12(+1.10%) |
Oct 05, 2004 | 10.97 | 11.00 | 10.87 | 10.87 | 28,487,376 | -0.11(-0.98%) |
Oct 04, 2004 | 10.97 | 11.11 | 10.96 | 10.98 | 27,975,544 | -0.20(-1.76%) |
Oct 01, 2004 | 10.97 | 11.18 | 10.95 | 11.18 | 23,571,822 | +0.27(+2.44%) |
Sep 30, 2004 | 11.02 | 11.02 | 10.73 | 10.91 | 45,978,244 | -0.10(-0.90%) |
Sep 29, 2004 | 11.06 | 11.07 | 10.97 | 11.01 | 20,181,922 | -0.04(-0.39%) |
Sep 28, 2004 | 11.09 | 11.11 | 10.99 | 11.06 | 16,429,800 | +0.01(+0.06%) |
Sep 27, 2004 | 11.16 | 11.16 | 11.02 | 11.05 | 16,028,209 | -0.11(-0.98%) |
Sep 24, 2004 | 11.11 | 11.19 | 11.11 | 11.16 | 16,764,460 | +0.04(+0.33%) |
Sep 23, 2004 | 11.02 | 11.19 | 11.01 | 11.12 | 23,530,482 | +0.11(+1.03%) |
Sep 22, 2004 | 11.12 | 11.14 | 10.98 | 11.01 | 22,075,698 | -0.15(-1.31%) |
Sep 21, 2004 | 11.08 | 11.16 | 11.07 | 11.16 | 9,785,830 | +0.08(+0.68%) |
Sep 20, 2004 | 11.18 | 11.22 | 11.08 | 11.08 | 22,910,378 | -0.11(-0.94%) |
Sep 17, 2004 | 11.20 | 11.28 | 11.17 | 11.19 | 17,551,894 | -0.02(-0.15%) |
Sep 16, 2004 | 11.12 | 11.26 | 11.12 | 11.20 | 15,831,351 | +0.08(+0.69%) |
Sep 15, 2004 | 11.12 | 11.18 | 11.08 | 11.12 | 22,939,906 | -0.05(-0.44%) |
Sep 14, 2004 | 10.92 | 11.21 | 10.89 | 11.17 | 56,443,236 | +0.19(+1.74%) |
Sep 13, 2004 | 11.02 | 11.03 | 10.96 | 10.98 | 26,755,022 | -0.09(-0.83%) |
Sep 10, 2004 | 11.15 | 11.18 | 11.05 | 11.07 | 15,512,440 | -0.12(-1.05%) |
Sep 09, 2004 | 11.02 | 11.22 | 11.02 | 11.19 | 22,674,148 | +0.16(+1.49%) |
Sep 08, 2004 | 11.18 | 11.18 | 10.97 | 11.03 | 54,299,448 | -0.47(-4.08%) |
Sep 07, 2004 | 11.48 | 11.54 | 11.46 | 11.50 | 20,475,240 | +0.06(+0.55%) |
Sep 03, 2004 | 11.49 | 11.54 | 11.41 | 11.43 | 9,224,784 | -0.06(-0.51%) |
Sep 02, 2004 | 11.27 | 11.52 | 11.26 | 11.49 | 39,574,440 | +0.28(+2.48%) |