Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.14 | 12.50 | 12.02 | 12.31 | 96,627 | +0.09(+0.74%) |
Nov 29, 2004 | 12.15 | 12.33 | 11.92 | 12.22 | 128,393 | +0.26(+2.18%) |
Nov 26, 2004 | 12.08 | 12.08 | 11.95 | 11.96 | 33,542 | -0.13(-1.04%) |
Nov 24, 2004 | 11.79 | 12.12 | 11.61 | 12.08 | 88,631 | +0.22(+1.82%) |
Nov 23, 2004 | 11.70 | 11.90 | 11.52 | 11.87 | 117,841 | +0.12(+1.00%) |
Nov 22, 2004 | 11.57 | 11.84 | 11.52 | 11.75 | 163,490 | +0.13(+1.08%) |
Nov 19, 2004 | 11.61 | 11.74 | 11.16 | 11.62 | 281,887 | -0.03(-0.23%) |
Nov 18, 2004 | 11.66 | 11.74 | 11.54 | 11.65 | 80,079 | -0.10(-0.84%) |
Nov 17, 2004 | 11.52 | 11.94 | 11.52 | 11.75 | 235,017 | +0.27(+2.35%) |
Nov 16, 2004 | 11.35 | 11.52 | 11.29 | 11.48 | 205,917 | -0.12(-1.01%) |
Nov 15, 2004 | 11.36 | 11.61 | 11.25 | 11.60 | 127,615 | +0.14(+1.26%) |
Nov 12, 2004 | 11.16 | 11.45 | 11.12 | 11.45 | 122,839 | +0.10(+0.87%) |
Nov 11, 2004 | 10.98 | 11.52 | 10.96 | 11.35 | 296,659 | +0.42(+3.87%) |
Nov 10, 2004 | 10.93 | 11.16 | 10.80 | 10.93 | 99,182 | -0.01(-0.08%) |
Nov 09, 2004 | 10.74 | 11.12 | 10.74 | 10.94 | 71,082 | +0.11(+1.00%) |
Nov 08, 2004 | 11.07 | 11.16 | 10.74 | 10.83 | 110,844 | -0.23(-2.12%) |
Nov 05, 2004 | 11.16 | 11.27 | 10.96 | 11.07 | 128,615 | -0.05(-0.49%) |
Nov 04, 2004 | 10.97 | 11.23 | 10.96 | 11.12 | 295,548 | +0.11(+0.98%) |
Nov 03, 2004 | 11.31 | 11.32 | 10.90 | 11.01 | 190,257 | +0.06(+0.58%) |
Nov 02, 2004 | 10.71 | 11.07 | 10.62 | 10.95 | 155,826 | +0.26(+2.44%) |
Nov 01, 2004 | 10.49 | 10.74 | 10.32 | 10.69 | 106,512 | +0.11(+1.02%) |
Oct 29, 2004 | 10.62 | 10.67 | 10.50 | 10.58 | 175,818 | -0.29(-2.65%) |
Oct 28, 2004 | 11.04 | 11.13 | 10.65 | 10.87 | 156,492 | -0.26(-2.35%) |
Oct 27, 2004 | 10.67 | 11.16 | 10.67 | 11.13 | 212,581 | +0.34(+3.17%) |
Oct 26, 2004 | 10.31 | 11.25 | 10.18 | 10.79 | 261,006 | +0.54(+5.27%) |
Oct 25, 2004 | 9.832 | 10.34 | 9.778 | 10.25 | 143,942 | +0.48(+4.88%) |
Oct 22, 2004 | 10.07 | 10.17 | 9.724 | 9.769 | 155,160 | -0.40(-3.90%) |
Oct 21, 2004 | 9.940 | 10.20 | 9.814 | 10.17 | 140,166 | +0.32(+3.20%) |
Oct 20, 2004 | 9.769 | 9.904 | 9.463 | 9.850 | 124,616 | +0.03(+0.27%) |
Oct 19, 2004 | 10.05 | 10.35 | 9.814 | 9.823 | 99,515 | -0.23(-2.24%) |
Oct 18, 2004 | 10.04 | 10.08 | 9.922 | 10.05 | 148,273 | -0.04(-0.45%) |
Oct 15, 2004 | 9.985 | 10.35 | 9.814 | 10.09 | 151,383 | +0.11(+1.08%) |
Oct 14, 2004 | 10.26 | 10.36 | 9.976 | 9.985 | 133,279 | -0.21(-2.03%) |
Oct 13, 2004 | 10.57 | 10.61 | 10.00 | 10.19 | 238,015 | -0.29(-2.75%) |
Oct 12, 2004 | 10.40 | 10.64 | 10.35 | 10.48 | 119,618 | +0.08(+0.78%) |
Oct 11, 2004 | 10.46 | 10.58 | 10.35 | 10.40 | 105,957 | +0.03(+0.26%) |
Oct 08, 2004 | 10.80 | 10.89 | 10.34 | 10.37 | 164,711 | -0.48(-4.40%) |
Oct 07, 2004 | 11.08 | 11.09 | 10.79 | 10.85 | 185,814 | -0.23(-2.11%) |
Oct 06, 2004 | 11.01 | 11.08 | 10.86 | 11.08 | 86,187 | +0.07(+0.65%) |
Oct 05, 2004 | 11.40 | 11.43 | 11.01 | 11.01 | 137,278 | -0.30(-2.63%) |
Oct 04, 2004 | 11.25 | 11.56 | 11.11 | 11.31 | 139,388 | +0.02(+0.16%) |
Oct 01, 2004 | 11.20 | 11.29 | 11.01 | 11.29 | 214,358 | +0.08(+0.72%) |
Sep 30, 2004 | 10.89 | 11.22 | 10.85 | 11.21 | 233,684 | +0.27(+2.47%) |
Sep 29, 2004 | 10.79 | 10.97 | 10.76 | 10.94 | 261,895 | +0.10(+0.91%) |
Sep 28, 2004 | 10.73 | 10.94 | 10.67 | 10.84 | 138,389 | +0.04(+0.33%) |
Sep 27, 2004 | 11.00 | 11.04 | 10.63 | 10.80 | 201,252 | -0.18(-1.64%) |
Sep 24, 2004 | 11.27 | 11.34 | 10.97 | 10.98 | 149,384 | -0.38(-3.33%) |
Sep 23, 2004 | 11.59 | 11.66 | 11.34 | 11.36 | 229,019 | -0.22(-1.87%) |
Sep 22, 2004 | 12.60 | 12.60 | 11.58 | 11.58 | 561,219 | -0.31(-2.58%) |
Sep 21, 2004 | 11.43 | 11.97 | 11.39 | 11.88 | 374,627 | +0.49(+4.27%) |
Sep 20, 2004 | 11.45 | 11.57 | 11.35 | 11.40 | 422,608 | -0.13(-1.09%) |
Sep 17, 2004 | 11.61 | 11.65 | 11.43 | 11.52 | 239,792 | -0.09(-0.77%) |
Sep 16, 2004 | 11.70 | 11.88 | 11.48 | 11.61 | 312,208 | -0.09(-0.77%) |
Sep 15, 2004 | 11.51 | 11.70 | 11.34 | 11.70 | 362,854 | +0.24(+2.12%) |
Sep 14, 2004 | 11.43 | 11.62 | 11.16 | 11.46 | 335,754 | -0.12(-1.01%) |
Sep 13, 2004 | 11.71 | 11.71 | 11.48 | 11.58 | 403,949 | -0.14(-1.15%) |
Sep 10, 2004 | 11.57 | 11.84 | 11.42 | 11.71 | 304,766 | +0.06(+0.54%) |
Sep 09, 2004 | 11.16 | 11.91 | 11.08 | 11.65 | 541,449 | +0.66(+5.98%) |
Sep 08, 2004 | 10.17 | 11.47 | 10.12 | 10.99 | 505,686 | +0.83(+8.15%) |
Sep 07, 2004 | 10.02 | 10.20 | 9.940 | 10.17 | 173,375 | +0.23(+2.36%) |
Sep 03, 2004 | 10.11 | 10.13 | 9.895 | 9.931 | 56,643 | -0.18(-1.78%) |
Sep 02, 2004 | 9.859 | 10.11 | 9.697 | 10.11 | 105,513 | +0.17(+1.72%) |