Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.77 | 11.98 | 11.75 | 11.81 | 1,473,954 | +0.03(+0.23%) |
Nov 29, 2004 | 12.17 | 12.18 | 11.76 | 11.78 | 3,611,580 | -0.51(-4.12%) |
Nov 26, 2004 | 12.25 | 12.37 | 12.14 | 12.29 | 522,714 | -0.02(-0.13%) |
Nov 24, 2004 | 12.10 | 12.32 | 12.09 | 12.30 | 1,177,467 | +0.20(+1.69%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.94 | 12.10 | 1,419,790 | -0.01(-0.11%) |
Nov 22, 2004 | 11.84 | 12.13 | 11.82 | 12.11 | 1,501,580 | +0.18(+1.48%) |
Nov 19, 2004 | 12.10 | 12.14 | 11.79 | 11.94 | 2,397,569 | -0.26(-2.17%) |
Nov 18, 2004 | 12.18 | 12.31 | 12.08 | 12.20 | 1,134,614 | +0.03(+0.21%) |
Nov 17, 2004 | 12.07 | 12.26 | 12.01 | 12.18 | 1,626,875 | +0.16(+1.36%) |
Nov 16, 2004 | 12.18 | 12.26 | 11.91 | 12.01 | 2,150,895 | -0.33(-2.68%) |
Nov 15, 2004 | 12.07 | 12.42 | 12.01 | 12.34 | 2,901,141 | +0.27(+2.25%) |
Nov 12, 2004 | 11.54 | 12.07 | 11.53 | 12.07 | 3,749,274 | +0.60(+5.25%) |
Nov 11, 2004 | 11.60 | 11.63 | 11.44 | 11.47 | 2,585,076 | -0.04(-0.36%) |
Nov 10, 2004 | 11.64 | 11.69 | 11.43 | 11.51 | 3,587,000 | -0.13(-1.09%) |
Nov 09, 2004 | 11.54 | 11.94 | 11.54 | 11.64 | 5,796,192 | +0.34(+3.01%) |
Nov 08, 2004 | 11.18 | 11.33 | 11.10 | 11.30 | 2,468,047 | +0.12(+1.09%) |
Nov 05, 2004 | 11.09 | 11.19 | 10.96 | 11.18 | 3,190,885 | +0.08(+0.73%) |
Nov 04, 2004 | 10.73 | 11.18 | 10.64 | 11.10 | 3,633,985 | +0.21(+1.94%) |
Nov 03, 2004 | 10.94 | 10.96 | 10.76 | 10.88 | 1,592,506 | +0.02(+0.17%) |
Nov 02, 2004 | 10.79 | 10.95 | 10.72 | 10.87 | 2,016,464 | +0.08(+0.72%) |
Nov 01, 2004 | 10.65 | 10.79 | 10.63 | 10.79 | 1,084,583 | +0.13(+1.25%) |
Oct 29, 2004 | 10.67 | 10.73 | 10.56 | 10.65 | 1,495,054 | -0.03(-0.32%) |
Oct 28, 2004 | 10.62 | 10.77 | 10.58 | 10.69 | 1,903,785 | +0.06(+0.58%) |
Oct 27, 2004 | 10.48 | 10.64 | 10.28 | 10.63 | 3,941,132 | +0.13(+1.27%) |
Oct 26, 2004 | 10.23 | 10.50 | 10.16 | 10.49 | 3,315,745 | +0.30(+2.93%) |
Oct 25, 2004 | 9.849 | 10.20 | 9.824 | 10.19 | 2,841,757 | +0.34(+3.50%) |
Oct 22, 2004 | 9.907 | 9.923 | 9.794 | 9.849 | 1,291,450 | -0.06(-0.58%) |
Oct 21, 2004 | 9.861 | 10.04 | 9.746 | 9.907 | 2,002,107 | +0.10(+1.06%) |
Oct 20, 2004 | 9.748 | 9.856 | 9.661 | 9.803 | 2,309,253 | -0.06(-0.61%) |
Oct 19, 2004 | 9.891 | 10.09 | 9.815 | 9.863 | 1,619,697 | -0.03(-0.28%) |
Oct 18, 2004 | 9.964 | 9.964 | 9.693 | 9.891 | 2,142,846 | -0.08(-0.83%) |
Oct 15, 2004 | 9.971 | 10.08 | 9.941 | 9.974 | 1,158,977 | -0.00(-0.02%) |
Oct 14, 2004 | 9.884 | 10.03 | 9.792 | 9.976 | 1,362,364 | +0.09(+0.93%) |
Oct 13, 2004 | 10.02 | 10.10 | 9.859 | 9.884 | 2,870,905 | -0.26(-2.60%) |
Oct 12, 2004 | 10.04 | 10.19 | 10.03 | 10.15 | 1,922,710 | +0.03(+0.25%) |
Oct 11, 2004 | 10.08 | 10.16 | 9.976 | 10.12 | 2,118,483 | +0.07(+0.66%) |
Oct 08, 2004 | 10.11 | 10.21 | 9.957 | 10.06 | 2,774,106 | -0.01(-0.11%) |
Oct 07, 2004 | 10.30 | 10.30 | 9.999 | 10.07 | 3,022,520 | -0.23(-2.23%) |
Oct 06, 2004 | 10.16 | 10.44 | 10.02 | 10.30 | 3,976,589 | +0.31(+3.15%) |
Oct 05, 2004 | 9.631 | 10.11 | 9.477 | 9.983 | 5,978,261 | -0.09(-0.94%) |
Oct 04, 2004 | 10.64 | 10.68 | 9.992 | 10.08 | 5,811,854 | -0.50(-4.70%) |
Oct 01, 2004 | 10.67 | 10.69 | 10.45 | 10.57 | 2,169,819 | -0.08(-0.71%) |
Sep 30, 2004 | 10.50 | 10.67 | 10.41 | 10.65 | 1,533,556 | +0.15(+1.47%) |
Sep 29, 2004 | 10.64 | 10.71 | 10.48 | 10.50 | 2,172,647 | -0.15(-1.38%) |
Sep 28, 2004 | 10.81 | 10.84 | 10.56 | 10.64 | 2,027,340 | -0.17(-1.55%) |
Sep 27, 2004 | 10.77 | 10.96 | 10.54 | 10.81 | 2,915,280 | +0.01(+0.06%) |
Sep 24, 2004 | 10.96 | 10.96 | 10.77 | 10.80 | 1,618,391 | -0.15(-1.41%) |
Sep 23, 2004 | 10.98 | 10.98 | 10.85 | 10.96 | 2,220,068 | -0.01(-0.06%) |
Sep 22, 2004 | 10.96 | 11.04 | 10.85 | 10.96 | 2,726,903 | -0.02(-0.21%) |
Sep 21, 2004 | 10.70 | 10.99 | 10.64 | 10.99 | 3,349,897 | +0.38(+3.55%) |
Sep 20, 2004 | 10.87 | 10.87 | 10.53 | 10.61 | 1,819,385 | -0.26(-2.35%) |
Sep 17, 2004 | 10.80 | 10.89 | 10.73 | 10.87 | 1,406,086 | +0.11(+1.05%) |
Sep 16, 2004 | 10.65 | 10.79 | 10.61 | 10.75 | 1,679,081 | +0.15(+1.43%) |
Sep 15, 2004 | 10.63 | 10.69 | 10.57 | 10.60 | 1,133,526 | -0.09(-0.80%) |
Sep 14, 2004 | 10.63 | 10.71 | 10.49 | 10.69 | 1,484,831 | +0.09(+0.85%) |
Sep 13, 2004 | 10.49 | 10.64 | 10.44 | 10.60 | 2,077,806 | +0.14(+1.32%) |
Sep 10, 2004 | 10.62 | 10.62 | 10.36 | 10.46 | 1,370,630 | -0.10(-0.96%) |
Sep 09, 2004 | 10.46 | 10.60 | 10.43 | 10.56 | 1,239,462 | +0.10(+0.97%) |
Sep 08, 2004 | 10.63 | 10.63 | 10.42 | 10.46 | 1,975,134 | -0.17(-1.64%) |
Sep 07, 2004 | 10.50 | 10.68 | 10.50 | 10.63 | 2,374,076 | +0.26(+2.48%) |
Sep 03, 2004 | 10.36 | 10.45 | 10.26 | 10.38 | 1,194,651 | +0.02(+0.18%) |
Sep 02, 2004 | 10.36 | 10.41 | 10.27 | 10.36 | 1,544,868 | -0.00(-0.02%) |