Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.20 | 12.21 | 11.84 | 11.97 | 2,851,118 | -0.32(-2.63%) |
Nov 29, 2004 | 12.24 | 12.43 | 12.12 | 12.30 | 1,728,454 | +0.02(+0.13%) |
Nov 26, 2004 | 12.04 | 12.30 | 12.04 | 12.28 | 996,271 | +0.32(+2.70%) |
Nov 24, 2004 | 12.01 | 12.12 | 11.90 | 11.96 | 1,489,517 | +0.02(+0.13%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.90 | 11.94 | 2,046,911 | -0.25(-2.07%) |
Nov 22, 2004 | 12.19 | 12.24 | 11.99 | 12.19 | 1,846,843 | +0.03(+0.26%) |
Nov 19, 2004 | 12.07 | 12.33 | 12.06 | 12.16 | 2,116,141 | +0.17(+1.38%) |
Nov 18, 2004 | 11.98 | 12.14 | 11.85 | 12.00 | 2,444,378 | -0.24(-1.99%) |
Nov 17, 2004 | 12.25 | 12.27 | 12.09 | 12.24 | 3,404,066 | +0.21(+1.77%) |
Nov 16, 2004 | 11.80 | 12.12 | 11.78 | 12.03 | 4,308,625 | +0.38(+3.24%) |
Nov 15, 2004 | 11.89 | 11.89 | 11.58 | 11.65 | 3,312,988 | -0.13(-1.14%) |
Nov 12, 2004 | 11.59 | 11.81 | 11.49 | 11.78 | 3,388,061 | +0.32(+2.82%) |
Nov 11, 2004 | 11.19 | 11.48 | 11.19 | 11.46 | 3,101,361 | +0.34(+3.04%) |
Nov 10, 2004 | 10.92 | 11.20 | 10.81 | 11.12 | 1,668,498 | -0.09(-0.77%) |
Nov 09, 2004 | 11.14 | 11.38 | 11.12 | 11.21 | 2,076,762 | +0.07(+0.64%) |
Nov 08, 2004 | 11.18 | 11.34 | 11.03 | 11.14 | 1,773,168 | -0.07(-0.63%) |
Nov 05, 2004 | 10.78 | 11.23 | 10.78 | 11.21 | 2,381,373 | +0.37(+3.41%) |
Nov 04, 2004 | 10.94 | 10.96 | 10.80 | 10.84 | 2,418,465 | +0.17(+1.62%) |
Nov 03, 2004 | 10.73 | 10.73 | 10.47 | 10.67 | 2,744,670 | +0.22(+2.11%) |
Nov 02, 2004 | 10.57 | 10.58 | 10.30 | 10.45 | 2,539,648 | -0.22(-2.07%) |
Nov 01, 2004 | 10.92 | 10.96 | 10.60 | 10.67 | 2,411,478 | -0.23(-2.10%) |
Oct 29, 2004 | 10.71 | 10.93 | 10.68 | 10.90 | 2,070,284 | +0.31(+2.98%) |
Oct 28, 2004 | 10.67 | 10.90 | 10.58 | 10.58 | 1,797,557 | -0.15(-1.39%) |
Oct 27, 2004 | 11.06 | 11.15 | 10.68 | 10.73 | 2,188,419 | -0.30(-2.71%) |
Oct 26, 2004 | 11.18 | 11.19 | 10.84 | 11.03 | 2,483,248 | -0.22(-1.96%) |
Oct 25, 2004 | 11.19 | 11.28 | 11.15 | 11.25 | 2,664,897 | +0.48(+4.46%) |
Oct 22, 2004 | 11.05 | 11.15 | 10.64 | 10.77 | 2,562,259 | -0.28(-2.56%) |
Oct 21, 2004 | 10.71 | 11.08 | 10.57 | 11.05 | 2,403,602 | +0.34(+3.16%) |
Oct 20, 2004 | 10.62 | 10.85 | 10.60 | 10.71 | 1,898,162 | +0.31(+2.95%) |
Oct 19, 2004 | 10.43 | 10.54 | 10.39 | 10.41 | 1,159,501 | +0.06(+0.53%) |
Oct 18, 2004 | 10.48 | 10.60 | 10.34 | 10.35 | 1,416,222 | -0.12(-1.13%) |
Oct 15, 2004 | 10.51 | 10.69 | 10.42 | 10.47 | 1,461,190 | +0.10(+0.99%) |
Oct 14, 2004 | 10.46 | 10.57 | 10.37 | 10.37 | 1,139,812 | +0.02(+0.15%) |
Oct 13, 2004 | 10.39 | 10.45 | 10.25 | 10.35 | 3,202,475 | -0.20(-1.94%) |
Oct 12, 2004 | 10.73 | 10.73 | 10.53 | 10.56 | 1,792,730 | -0.45(-4.08%) |
Oct 11, 2004 | 11.03 | 11.05 | 10.79 | 11.01 | 1,126,728 | -0.06(-0.50%) |
Oct 08, 2004 | 11.07 | 11.14 | 11.02 | 11.06 | 2,086,543 | +0.26(+2.41%) |
Oct 07, 2004 | 10.94 | 11.02 | 10.79 | 10.80 | 2,395,346 | -0.04(-0.36%) |
Oct 06, 2004 | 10.75 | 10.90 | 10.66 | 10.84 | 1,647,157 | +0.08(+0.73%) |
Oct 05, 2004 | 10.63 | 10.81 | 10.53 | 10.76 | 1,770,119 | +0.28(+2.70%) |
Oct 04, 2004 | 10.49 | 10.62 | 10.34 | 10.48 | 1,736,330 | -0.31(-2.92%) |
Oct 01, 2004 | 10.79 | 10.82 | 10.65 | 10.79 | 1,196,466 | -0.12(-1.08%) |
Sep 30, 2004 | 10.78 | 10.97 | 10.78 | 10.91 | 2,149,422 | +0.28(+2.67%) |
Sep 29, 2004 | 10.71 | 10.71 | 10.46 | 10.63 | 1,769,992 | +0.00(+0.00%) |
Sep 28, 2004 | 10.42 | 10.66 | 10.39 | 10.63 | 2,274,416 | +0.38(+3.69%) |
Sep 27, 2004 | 10.26 | 10.38 | 10.13 | 10.25 | 1,347,755 | -0.04(-0.38%) |
Sep 24, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 1,206,501 | -0.10(-0.98%) |
Sep 23, 2004 | 10.43 | 10.50 | 10.36 | 10.39 | 1,925,346 | +0.06(+0.61%) |
Sep 22, 2004 | 10.24 | 10.43 | 10.19 | 10.33 | 2,074,095 | +0.03(+0.31%) |
Sep 21, 2004 | 10.17 | 10.30 | 10.12 | 10.30 | 1,794,381 | +0.31(+3.15%) |
Sep 20, 2004 | 9.722 | 9.998 | 9.691 | 9.982 | 1,933,095 | +0.16(+1.60%) |
Sep 17, 2004 | 9.817 | 9.911 | 9.762 | 9.825 | 1,829,060 | +0.01(+0.08%) |
Sep 16, 2004 | 9.667 | 9.840 | 9.652 | 9.817 | 1,234,320 | +0.13(+1.38%) |
Sep 15, 2004 | 9.746 | 9.754 | 9.675 | 9.683 | 689,120 | -0.13(-1.28%) |
Sep 14, 2004 | 9.675 | 9.840 | 9.612 | 9.809 | 1,267,855 | +0.20(+2.13%) |
Sep 13, 2004 | 9.573 | 9.683 | 9.557 | 9.604 | 1,349,025 | -0.02(-0.25%) |
Sep 10, 2004 | 9.714 | 9.777 | 9.604 | 9.628 | 1,188,336 | +0.02(+0.25%) |
Sep 09, 2004 | 9.518 | 9.628 | 9.486 | 9.604 | 1,009,228 | +0.07(+0.74%) |
Sep 08, 2004 | 9.455 | 9.628 | 9.455 | 9.533 | 1,883,935 | -0.04(-0.41%) |
Sep 07, 2004 | 9.612 | 9.659 | 9.565 | 9.573 | 1,698,857 | -0.17(-1.78%) |
Sep 03, 2004 | 9.707 | 9.825 | 9.596 | 9.746 | 2,058,216 | -0.10(-1.04%) |
Sep 02, 2004 | 9.935 | 9.935 | 9.801 | 9.848 | 1,439,214 | -0.15(-1.50%) |