Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.90 | 11.04 | 10.86 | 11.00 | 391,906 | +0.09(+0.81%) |
Nov 29, 2004 | 10.91 | 10.97 | 10.79 | 10.91 | 281,312 | +0.02(+0.15%) |
Nov 26, 2004 | 10.91 | 10.96 | 10.89 | 10.90 | 91,590 | +0.00(+0.00%) |
Nov 24, 2004 | 10.84 | 10.94 | 10.79 | 10.90 | 333,961 | +0.08(+0.74%) |
Nov 23, 2004 | 10.87 | 10.88 | 10.77 | 10.82 | 319,319 | -0.09(-0.78%) |
Nov 22, 2004 | 10.91 | 10.95 | 10.84 | 10.90 | 240,813 | -0.02(-0.21%) |
Nov 19, 2004 | 10.95 | 10.96 | 10.84 | 10.93 | 238,944 | -0.04(-0.38%) |
Nov 18, 2004 | 10.88 | 11.03 | 10.88 | 10.97 | 381,937 | +0.07(+0.66%) |
Nov 17, 2004 | 10.77 | 11.01 | 10.77 | 10.89 | 360,130 | +0.13(+1.16%) |
Nov 16, 2004 | 10.75 | 10.79 | 10.74 | 10.77 | 299,381 | -0.02(-0.15%) |
Nov 15, 2004 | 10.91 | 10.91 | 10.74 | 10.79 | 303,743 | -0.10(-0.96%) |
Nov 12, 2004 | 10.85 | 10.89 | 10.79 | 10.89 | 173,834 | +0.05(+0.46%) |
Nov 11, 2004 | 10.85 | 10.89 | 10.83 | 10.84 | 279,755 | -0.02(-0.22%) |
Nov 10, 2004 | 10.80 | 10.91 | 10.78 | 10.86 | 309,973 | +0.08(+0.73%) |
Nov 09, 2004 | 10.67 | 10.83 | 10.67 | 10.79 | 543,933 | +0.07(+0.69%) |
Nov 08, 2004 | 10.72 | 10.83 | 10.66 | 10.71 | 380,691 | -0.01(-0.06%) |
Nov 05, 2004 | 10.75 | 10.93 | 10.67 | 10.72 | 605,305 | -0.01(-0.09%) |
Nov 04, 2004 | 10.38 | 10.75 | 10.38 | 10.73 | 680,073 | +0.36(+3.48%) |
Nov 03, 2004 | 10.41 | 10.47 | 10.34 | 10.37 | 786,305 | +0.03(+0.30%) |
Nov 02, 2004 | 10.33 | 10.41 | 10.29 | 10.34 | 673,219 | +0.02(+0.19%) |
Nov 01, 2004 | 10.32 | 10.34 | 10.24 | 10.32 | 703,749 | +0.01(+0.09%) |
Oct 29, 2004 | 10.36 | 10.43 | 10.30 | 10.31 | 330,846 | -0.07(-0.65%) |
Oct 28, 2004 | 10.22 | 10.56 | 10.22 | 10.37 | 929,921 | +0.10(+0.97%) |
Oct 27, 2004 | 10.10 | 10.31 | 10.10 | 10.28 | 702,814 | +0.19(+1.86%) |
Oct 26, 2004 | 10.06 | 10.14 | 9.985 | 10.09 | 359,507 | +0.01(+0.13%) |
Oct 25, 2004 | 9.983 | 10.11 | 9.951 | 10.07 | 287,231 | +0.07(+0.67%) |
Oct 22, 2004 | 10.01 | 10.24 | 9.983 | 10.01 | 464,181 | +0.01(+0.08%) |
Oct 21, 2004 | 9.999 | 10.11 | 9.927 | 9.999 | 416,205 | -0.02(-0.16%) |
Oct 20, 2004 | 9.951 | 10.03 | 9.871 | 10.02 | 253,898 | +0.07(+0.66%) |
Oct 19, 2004 | 10.05 | 10.06 | 9.903 | 9.949 | 530,226 | -0.13(-1.32%) |
Oct 18, 2004 | 10.08 | 10.13 | 9.988 | 10.08 | 347,046 | -0.01(-0.10%) |
Oct 15, 2004 | 10.00 | 10.22 | 10.00 | 10.09 | 640,820 | +0.09(+0.87%) |
Oct 14, 2004 | 9.943 | 10.05 | 9.943 | 10.01 | 346,734 | +0.07(+0.71%) |
Oct 13, 2004 | 10.07 | 10.07 | 9.887 | 9.935 | 393,152 | -0.10(-1.02%) |
Oct 12, 2004 | 10.11 | 10.12 | 9.983 | 10.04 | 650,477 | -0.08(-0.81%) |
Oct 11, 2004 | 10.15 | 10.22 | 10.08 | 10.12 | 528,357 | -0.04(-0.44%) |
Oct 08, 2004 | 10.23 | 10.23 | 10.11 | 10.16 | 961,697 | -0.11(-1.05%) |
Oct 07, 2004 | 10.34 | 10.35 | 10.26 | 10.27 | 611,847 | -0.08(-0.78%) |
Oct 06, 2004 | 10.34 | 10.39 | 10.33 | 10.35 | 317,762 | +0.05(+0.48%) |
Oct 05, 2004 | 10.43 | 10.45 | 10.30 | 10.30 | 491,908 | -0.12(-1.17%) |
Oct 04, 2004 | 10.36 | 10.48 | 10.36 | 10.42 | 385,987 | +0.09(+0.85%) |
Oct 01, 2004 | 10.32 | 10.35 | 10.24 | 10.34 | 477,889 | +0.04(+0.39%) |
Sep 30, 2004 | 10.30 | 10.35 | 10.28 | 10.30 | 616,832 | -0.01(-0.08%) |
Sep 29, 2004 | 10.17 | 10.43 | 10.16 | 10.30 | 783,501 | +0.17(+1.66%) |
Sep 28, 2004 | 10.03 | 10.16 | 10.03 | 10.14 | 1,076,964 | +0.11(+1.12%) |
Sep 27, 2004 | 10.15 | 10.15 | 10.01 | 10.02 | 444,555 | -0.13(-1.30%) |
Sep 24, 2004 | 10.12 | 10.19 | 10.09 | 10.15 | 214,956 | +0.02(+0.19%) |
Sep 23, 2004 | 10.16 | 10.17 | 10.07 | 10.14 | 292,528 | -0.03(-0.30%) |
Sep 22, 2004 | 10.18 | 10.20 | 10.11 | 10.17 | 340,503 | -0.03(-0.33%) |
Sep 21, 2004 | 10.22 | 10.23 | 10.14 | 10.20 | 646,427 | -0.01(-0.08%) |
Sep 20, 2004 | 10.19 | 10.26 | 10.16 | 10.21 | 509,353 | +0.02(+0.19%) |
Sep 17, 2004 | 10.17 | 10.24 | 10.15 | 10.19 | 215,891 | +0.02(+0.19%) |
Sep 16, 2004 | 10.12 | 10.23 | 10.12 | 10.17 | 287,231 | +0.05(+0.49%) |
Sep 15, 2004 | 10.11 | 10.16 | 10.05 | 10.12 | 402,187 | -0.01(-0.06%) |
Sep 14, 2004 | 10.16 | 10.16 | 10.07 | 10.13 | 320,254 | -0.03(-0.33%) |
Sep 13, 2004 | 10.15 | 10.18 | 10.14 | 10.16 | 214,333 | +0.02(+0.16%) |
Sep 10, 2004 | 10.12 | 10.15 | 10.03 | 10.14 | 400,317 | +0.03(+0.27%) |
Sep 09, 2004 | 10.08 | 10.16 | 10.08 | 10.12 | 275,705 | +0.05(+0.53%) |
Sep 08, 2004 | 10.19 | 10.23 | 10.03 | 10.06 | 479,446 | -0.14(-1.35%) |
Sep 07, 2004 | 10.21 | 10.27 | 10.18 | 10.20 | 396,891 | -0.01(-0.08%) |
Sep 03, 2004 | 10.19 | 10.22 | 10.12 | 10.21 | 353,588 | +0.02(+0.17%) |
Sep 02, 2004 | 9.951 | 10.21 | 9.951 | 10.19 | 353,899 | +0.25(+2.47%) |