Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.65 | 10.68 | 10.60 | 10.61 | 12,418,151 | -0.07(-0.69%) |
Nov 29, 2004 | 10.77 | 10.79 | 10.66 | 10.69 | 11,092,656 | -0.05(-0.48%) |
Nov 26, 2004 | 10.72 | 10.78 | 10.71 | 10.74 | 2,581,718 | +0.01(+0.08%) |
Nov 24, 2004 | 10.72 | 10.75 | 10.71 | 10.73 | 7,221,825 | +0.01(+0.08%) |
Nov 23, 2004 | 10.66 | 10.72 | 10.63 | 10.72 | 10,721,261 | +0.06(+0.56%) |
Nov 22, 2004 | 10.62 | 10.69 | 10.56 | 10.66 | 8,923,954 | +0.09(+0.81%) |
Nov 19, 2004 | 10.72 | 10.75 | 10.55 | 10.57 | 11,466,670 | -0.15(-1.44%) |
Nov 18, 2004 | 10.74 | 10.77 | 10.70 | 10.73 | 6,569,264 | -0.00(-0.02%) |
Nov 17, 2004 | 10.76 | 10.78 | 10.68 | 10.73 | 9,155,348 | +0.05(+0.45%) |
Nov 16, 2004 | 10.74 | 10.75 | 10.68 | 10.68 | 8,407,611 | -0.06(-0.59%) |
Nov 15, 2004 | 10.72 | 10.75 | 10.68 | 10.75 | 9,981,673 | -0.00(-0.03%) |
Nov 12, 2004 | 10.70 | 10.75 | 10.65 | 10.75 | 8,643,953 | +0.07(+0.68%) |
Nov 11, 2004 | 10.61 | 10.70 | 10.59 | 10.68 | 10,070,156 | +0.11(+1.06%) |
Nov 10, 2004 | 10.58 | 10.63 | 10.56 | 10.56 | 7,034,381 | -0.01(-0.08%) |
Nov 09, 2004 | 10.62 | 10.63 | 10.54 | 10.57 | 7,332,137 | -0.01(-0.10%) |
Nov 08, 2004 | 10.56 | 10.62 | 10.54 | 10.58 | 8,653,267 | +0.02(+0.18%) |
Nov 05, 2004 | 10.56 | 10.61 | 10.51 | 10.56 | 14,015,498 | +0.01(+0.13%) |
Nov 04, 2004 | 10.36 | 10.56 | 10.33 | 10.55 | 14,257,953 | +0.19(+1.86%) |
Nov 03, 2004 | 10.31 | 10.36 | 10.26 | 10.36 | 13,811,173 | +0.09(+0.84%) |
Nov 02, 2004 | 10.26 | 10.35 | 10.22 | 10.27 | 12,051,704 | -0.02(-0.18%) |
Nov 01, 2004 | 10.30 | 10.30 | 10.26 | 10.29 | 9,874,562 | +0.03(+0.32%) |
Oct 29, 2004 | 10.26 | 10.30 | 10.20 | 10.26 | 9,892,026 | -0.02(-0.18%) |
Oct 28, 2004 | 10.16 | 10.30 | 10.11 | 10.28 | 12,409,419 | +0.12(+1.15%) |
Oct 27, 2004 | 10.05 | 10.20 | 10.000 | 10.16 | 10,587,663 | +0.08(+0.77%) |
Oct 26, 2004 | 9.960 | 10.08 | 9.960 | 10.08 | 10,177,266 | +0.15(+1.47%) |
Oct 25, 2004 | 9.921 | 9.941 | 9.886 | 9.938 | 10,413,609 | -0.01(-0.05%) |
Oct 22, 2004 | 10.07 | 10.10 | 9.943 | 9.943 | 10,593,485 | -0.11(-1.09%) |
Oct 21, 2004 | 10.07 | 10.12 | 9.926 | 10.05 | 13,744,520 | -0.05(-0.51%) |
Oct 20, 2004 | 10.14 | 10.14 | 10.01 | 10.10 | 13,417,948 | -0.09(-0.89%) |
Oct 19, 2004 | 10.25 | 10.26 | 10.10 | 10.20 | 14,759,161 | -0.14(-1.33%) |
Oct 18, 2004 | 10.31 | 10.39 | 10.28 | 10.33 | 10,229,366 | +0.02(+0.17%) |
Oct 15, 2004 | 10.26 | 10.33 | 10.25 | 10.32 | 11,878,231 | +0.10(+0.96%) |
Oct 14, 2004 | 10.34 | 10.36 | 10.15 | 10.22 | 16,569,274 | -0.13(-1.26%) |
Oct 13, 2004 | 10.42 | 10.42 | 10.30 | 10.35 | 9,225,785 | -0.04(-0.36%) |
Oct 12, 2004 | 10.35 | 10.39 | 10.33 | 10.39 | 7,675,299 | +0.00(+0.02%) |
Oct 11, 2004 | 10.39 | 10.42 | 10.36 | 10.38 | 4,439,274 | -0.01(-0.05%) |
Oct 08, 2004 | 10.36 | 10.42 | 10.34 | 10.39 | 7,697,420 | +0.04(+0.40%) |
Oct 07, 2004 | 10.38 | 10.42 | 10.33 | 10.35 | 6,097,744 | -0.07(-0.68%) |
Oct 06, 2004 | 10.35 | 10.42 | 10.35 | 10.42 | 7,619,706 | +0.05(+0.51%) |
Oct 05, 2004 | 10.35 | 10.42 | 10.33 | 10.37 | 8,303,992 | -0.01(-0.13%) |
Oct 04, 2004 | 10.38 | 10.43 | 10.35 | 10.38 | 12,273,202 | +0.04(+0.38%) |
Oct 01, 2004 | 10.25 | 10.35 | 10.23 | 10.34 | 12,243,223 | +0.10(+0.94%) |
Sep 30, 2004 | 10.23 | 10.27 | 10.15 | 10.24 | 12,610,543 | +0.05(+0.52%) |
Sep 29, 2004 | 10.14 | 10.19 | 10.10 | 10.19 | 10,418,848 | -0.00(-0.03%) |
Sep 28, 2004 | 10.15 | 10.21 | 10.07 | 10.19 | 9,596,598 | +0.05(+0.54%) |
Sep 27, 2004 | 10.08 | 10.18 | 10.07 | 10.14 | 12,295,614 | +0.07(+0.65%) |
Sep 24, 2004 | 9.967 | 10.11 | 9.967 | 10.07 | 8,650,938 | +0.09(+0.88%) |
Sep 23, 2004 | 10.10 | 10.11 | 9.972 | 9.986 | 10,558,266 | -0.10(-0.97%) |
Sep 22, 2004 | 10.06 | 10.12 | 10.02 | 10.08 | 13,206,055 | -0.06(-0.63%) |
Sep 21, 2004 | 10.16 | 10.19 | 10.07 | 10.15 | 8,022,536 | +0.01(+0.05%) |
Sep 20, 2004 | 10.18 | 10.21 | 10.10 | 10.14 | 6,460,989 | -0.05(-0.51%) |
Sep 17, 2004 | 10.20 | 10.23 | 10.16 | 10.19 | 9,198,426 | +0.02(+0.19%) |
Sep 16, 2004 | 10.16 | 10.20 | 10.13 | 10.17 | 5,608,760 | +0.02(+0.22%) |
Sep 15, 2004 | 10.11 | 10.23 | 10.11 | 10.15 | 7,835,965 | +0.04(+0.39%) |
Sep 14, 2004 | 10.19 | 10.22 | 10.11 | 10.11 | 7,489,893 | -0.05(-0.54%) |
Sep 13, 2004 | 10.18 | 10.21 | 10.14 | 10.17 | 8,609,317 | +0.01(+0.10%) |
Sep 10, 2004 | 10.15 | 10.17 | 10.07 | 10.16 | 7,580,122 | +0.02(+0.24%) |
Sep 09, 2004 | 10.16 | 10.17 | 10.10 | 10.13 | 7,606,899 | -0.00(-0.02%) |
Sep 08, 2004 | 10.24 | 10.26 | 10.12 | 10.14 | 11,027,458 | -0.12(-1.21%) |
Sep 07, 2004 | 10.26 | 10.28 | 10.22 | 10.26 | 10,101,881 | +0.08(+0.76%) |
Sep 03, 2004 | 10.22 | 10.27 | 10.17 | 10.18 | 7,913,679 | -0.03(-0.25%) |
Sep 02, 2004 | 10.13 | 10.22 | 10.10 | 10.21 | 8,559,545 | +0.10(+1.00%) |