Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.77 | 11.78 | 11.74 | 11.77 | 63,360 | -0.00(-0.03%) |
Nov 29, 2004 | 11.85 | 11.85 | 11.72 | 11.78 | 71,280 | -0.05(-0.42%) |
Nov 26, 2004 | 11.79 | 11.84 | 11.79 | 11.82 | 45,257 | +0.04(+0.36%) |
Nov 24, 2004 | 11.80 | 11.80 | 11.76 | 11.78 | 83,726 | +0.03(+0.29%) |
Nov 23, 2004 | 11.75 | 11.78 | 11.72 | 11.75 | 89,384 | -0.01(-0.05%) |
Nov 22, 2004 | 11.72 | 11.77 | 11.69 | 11.75 | 271,546 | +0.05(+0.47%) |
Nov 19, 2004 | 11.82 | 11.82 | 11.69 | 11.70 | 19,234 | -0.13(-1.13%) |
Nov 18, 2004 | 11.83 | 11.83 | 11.81 | 11.83 | 23,760 | +0.04(+0.32%) |
Nov 17, 2004 | 11.87 | 11.87 | 11.80 | 11.80 | 53,177 | +0.05(+0.43%) |
Nov 16, 2004 | 11.79 | 11.79 | 11.73 | 11.75 | 153,876 | -0.06(-0.50%) |
Nov 15, 2004 | 11.83 | 11.83 | 11.77 | 11.80 | 164,059 | -0.03(-0.25%) |
Nov 12, 2004 | 11.75 | 11.83 | 11.75 | 11.83 | 193,476 | +0.08(+0.66%) |
Nov 11, 2004 | 11.70 | 11.76 | 11.70 | 11.76 | 16,971 | +0.09(+0.76%) |
Nov 10, 2004 | 11.62 | 11.68 | 11.62 | 11.67 | 40,731 | +0.04(+0.33%) |
Nov 09, 2004 | 11.67 | 11.68 | 11.63 | 11.63 | 110,881 | -0.03(-0.29%) |
Nov 08, 2004 | 11.64 | 11.66 | 11.64 | 11.66 | 13,577 | +0.00(+0.01%) |
Nov 05, 2004 | 11.68 | 11.71 | 11.63 | 11.66 | 79,201 | +0.03(+0.23%) |
Nov 04, 2004 | 11.48 | 11.63 | 11.45 | 11.63 | 24,891 | +0.19(+1.70%) |
Nov 03, 2004 | 11.52 | 11.52 | 11.44 | 11.44 | 85,989 | +0.12(+1.08%) |
Nov 02, 2004 | 11.35 | 11.40 | 11.32 | 11.32 | 15,840 | -0.00(-0.03%) |
Nov 01, 2004 | 11.31 | 11.34 | 11.30 | 11.32 | 41,863 | +0.04(+0.34%) |
Oct 29, 2004 | 11.28 | 11.28 | 11.28 | 11.28 | 5,657 | +0.02(+0.20%) |
Oct 28, 2004 | 11.24 | 11.30 | 11.22 | 11.26 | 194,608 | -0.02(-0.21%) |
Oct 27, 2004 | 11.15 | 11.28 | 11.15 | 11.28 | 67,886 | +0.15(+1.35%) |
Oct 26, 2004 | 10.99 | 11.13 | 10.99 | 11.13 | 16,971 | +0.14(+1.29%) |
Oct 25, 2004 | 10.99 | 11.00 | 10.95 | 10.99 | 80,332 | -0.05(-0.42%) |
Oct 22, 2004 | 11.07 | 11.08 | 11.04 | 11.04 | 171,979 | -0.05(-0.46%) |
Oct 21, 2004 | 11.09 | 11.12 | 11.03 | 11.09 | 37,337 | +0.02(+0.14%) |
Oct 20, 2004 | 11.05 | 11.08 | 11.01 | 11.08 | 58,835 | -0.04(-0.34%) |
Oct 19, 2004 | 11.25 | 11.25 | 11.11 | 11.11 | 217,237 | -0.11(-0.96%) |
Oct 18, 2004 | 11.18 | 11.25 | 11.17 | 11.22 | 78,069 | +0.02(+0.17%) |
Oct 15, 2004 | 11.17 | 11.20 | 11.17 | 11.20 | 5,657 | +0.06(+0.58%) |
Oct 14, 2004 | 11.22 | 11.22 | 11.13 | 11.14 | 91,646 | -0.07(-0.65%) |
Oct 13, 2004 | 11.29 | 11.29 | 11.20 | 11.21 | 117,670 | -0.12(-1.02%) |
Oct 12, 2004 | 11.34 | 11.34 | 11.33 | 11.33 | 7,920 | -0.05(-0.43%) |
Oct 11, 2004 | 11.36 | 11.38 | 11.35 | 11.38 | 46,389 | +0.03(+0.28%) |
Oct 08, 2004 | 11.38 | 11.38 | 11.33 | 11.34 | 37,337 | -0.03(-0.23%) |
Oct 07, 2004 | 11.39 | 11.40 | 11.37 | 11.37 | 30,548 | -0.06(-0.51%) |
Oct 06, 2004 | 11.43 | 11.43 | 11.42 | 11.43 | 14,708 | +0.02(+0.21%) |
Oct 05, 2004 | 11.39 | 11.42 | 11.39 | 11.40 | 6,788 | +0.00(+0.00%) |
Oct 04, 2004 | 11.42 | 11.42 | 11.39 | 11.40 | 16,971 | +0.07(+0.61%) |
Oct 01, 2004 | 11.24 | 11.34 | 11.23 | 11.34 | 21,497 | +0.17(+1.56%) |
Sep 30, 2004 | 11.18 | 11.18 | 11.13 | 11.16 | 31,680 | -0.06(-0.53%) |
Sep 29, 2004 | 11.16 | 11.22 | 11.16 | 11.22 | 12,445 | +0.01(+0.09%) |
Sep 28, 2004 | 11.17 | 11.22 | 11.17 | 11.21 | 10,182 | +0.07(+0.67%) |
Sep 27, 2004 | 11.13 | 11.16 | 11.12 | 11.14 | 24,891 | -0.03(-0.29%) |
Sep 24, 2004 | 11.18 | 11.19 | 11.17 | 11.17 | 3,394 | -0.02(-0.19%) |
Sep 23, 2004 | 11.19 | 11.20 | 11.15 | 11.19 | 22,628 | -0.08(-0.71%) |
Sep 22, 2004 | 11.32 | 11.32 | 11.26 | 11.27 | 7,920 | -0.14(-1.21%) |
Sep 21, 2004 | 11.35 | 11.41 | 11.35 | 11.41 | 6,788 | +0.10(+0.86%) |
Sep 20, 2004 | 11.37 | 11.37 | 11.30 | 11.31 | 53,177 | -0.07(-0.64%) |
Sep 17, 2004 | 11.33 | 11.40 | 11.33 | 11.38 | 48,652 | -0.03(-0.24%) |
Sep 16, 2004 | 11.38 | 11.42 | 11.38 | 11.41 | 20,365 | +0.07(+0.61%) |
Sep 15, 2004 | 11.42 | 11.42 | 11.34 | 11.34 | 231,945 | -0.08(-0.71%) |
Sep 14, 2004 | 11.41 | 11.42 | 11.39 | 11.42 | 217,237 | +0.03(+0.24%) |
Sep 13, 2004 | 11.41 | 11.42 | 11.38 | 11.40 | 1,168,781 | +0.05(+0.48%) |
Sep 10, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 3,394 | -0.02(-0.15%) |
Sep 09, 2004 | 11.33 | 11.36 | 11.31 | 11.36 | 16,971 | +0.02(+0.13%) |
Sep 08, 2004 | 11.32 | 11.37 | 11.32 | 11.34 | 7,920 | +0.01(+0.05%) |
Sep 07, 2004 | 11.37 | 11.37 | 11.34 | 11.34 | 13,577 | +0.04(+0.40%) |
Sep 03, 2004 | 11.31 | 11.33 | 11.29 | 11.29 | 27,154 | +0.05(+0.47%) |
Sep 02, 2004 | 11.19 | 11.24 | 11.19 | 11.24 | 9,051 | +0.06(+0.54%) |