Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | -0.05(-0.47%) |
Nov 29, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | -0.04(-0.38%) |
Nov 26, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.07%) |
Nov 24, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.04(+0.38%) |
Nov 23, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.04%) |
Nov 22, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.48%) |
Nov 19, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.12(-1.13%) |
Nov 18, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.01(+0.12%) |
Nov 17, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.06(+0.61%) |
Nov 16, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.08(-0.74%) |
Nov 15, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | -0.01(-0.05%) |
Nov 12, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.10(+1.01%) |
Nov 11, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.09(+0.86%) |
Nov 10, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.01(-0.14%) |
Nov 09, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | -0.01(-0.09%) |
Nov 08, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.03(-0.30%) |
Nov 05, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.03(+0.33%) |
Nov 04, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.15(+1.50%) |
Nov 03, 2004 | 9.959 | 9.959 | 9.959 | 9.959 | 0 | +0.10(+0.98%) |
Nov 02, 2004 | 9.862 | 9.862 | 9.862 | 9.862 | 0 | +0.02(+0.15%) |
Nov 01, 2004 | 9.847 | 9.847 | 9.847 | 9.847 | 0 | +0.01(+0.06%) |
Oct 29, 2004 | 9.841 | 9.841 | 9.841 | 9.841 | 0 | +0.02(+0.23%) |
Oct 28, 2004 | 9.818 | 9.818 | 9.818 | 9.818 | 0 | +0.03(+0.27%) |
Oct 27, 2004 | 9.792 | 9.792 | 9.792 | 9.792 | 0 | +0.13(+1.35%) |
Oct 26, 2004 | 9.662 | 9.662 | 9.662 | 9.662 | 0 | +0.15(+1.60%) |
Oct 25, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | -0.02(-0.25%) |
Oct 22, 2004 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | -0.12(-1.22%) |
Oct 21, 2004 | 9.652 | 9.652 | 9.652 | 9.652 | 0 | +0.03(+0.30%) |
Oct 20, 2004 | 9.623 | 9.623 | 9.623 | 9.623 | 0 | -0.00(-0.02%) |
Oct 19, 2004 | 9.625 | 9.625 | 9.625 | 9.625 | 0 | -0.09(-0.89%) |
Oct 18, 2004 | 9.711 | 9.711 | 9.711 | 9.711 | 0 | +0.06(+0.61%) |
Oct 15, 2004 | 9.652 | 9.652 | 9.652 | 9.652 | 0 | +0.04(+0.41%) |
Oct 14, 2004 | 9.613 | 9.613 | 9.613 | 9.613 | 0 | -0.11(-1.09%) |
Oct 13, 2004 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | -0.06(-0.65%) |
Oct 12, 2004 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | -0.02(-0.23%) |
Oct 11, 2004 | 9.806 | 9.806 | 9.806 | 9.806 | 0 | +0.02(+0.24%) |
Oct 08, 2004 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | -0.07(-0.73%) |
Oct 07, 2004 | 9.855 | 9.855 | 9.855 | 9.855 | 0 | -0.09(-0.93%) |
Oct 06, 2004 | 9.948 | 9.948 | 9.948 | 9.948 | 0 | +0.07(+0.72%) |
Oct 05, 2004 | 9.877 | 9.877 | 9.877 | 9.877 | 0 | -0.01(-0.12%) |
Oct 04, 2004 | 9.889 | 9.889 | 9.889 | 9.889 | 0 | +0.04(+0.43%) |
Oct 01, 2004 | 9.847 | 9.847 | 9.847 | 9.847 | 0 | +0.16(+1.61%) |
Sep 30, 2004 | 9.691 | 9.691 | 9.691 | 9.691 | 0 | -0.02(-0.16%) |
Sep 29, 2004 | 9.707 | 9.707 | 9.707 | 9.707 | 0 | +0.04(+0.43%) |
Sep 28, 2004 | 9.665 | 9.665 | 9.665 | 9.665 | 0 | +0.05(+0.56%) |
Sep 27, 2004 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | -0.06(-0.67%) |
Sep 24, 2004 | 9.676 | 9.676 | 9.676 | 9.676 | 0 | +0.01(+0.14%) |
Sep 23, 2004 | 9.662 | 9.662 | 9.662 | 9.662 | 0 | -0.04(-0.37%) |
Sep 22, 2004 | 9.698 | 9.698 | 9.698 | 9.698 | 0 | -0.15(-1.52%) |
Sep 21, 2004 | 9.848 | 9.848 | 9.848 | 9.848 | 0 | +0.07(+0.66%) |
Sep 20, 2004 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | -0.06(-0.59%) |
Sep 17, 2004 | 9.841 | 9.841 | 9.841 | 9.841 | 0 | +0.04(+0.44%) |
Sep 16, 2004 | 9.798 | 9.798 | 9.798 | 9.798 | 0 | +0.03(+0.30%) |
Sep 15, 2004 | 9.769 | 9.769 | 9.769 | 9.769 | 0 | -0.08(-0.80%) |
Sep 14, 2004 | 9.848 | 9.848 | 9.848 | 9.848 | 0 | +0.03(+0.33%) |
Sep 13, 2004 | 9.816 | 9.816 | 9.816 | 9.816 | 0 | +0.01(+0.12%) |
Sep 10, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.06(+0.57%) |
Sep 09, 2004 | 9.748 | 9.748 | 9.748 | 9.748 | 0 | +0.02(+0.22%) |
Sep 08, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | -0.03(-0.31%) |
Sep 07, 2004 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | +0.06(+0.64%) |
Sep 03, 2004 | 9.695 | 9.695 | 9.695 | 9.695 | 0 | -0.04(-0.44%) |
Sep 02, 2004 | 9.738 | 9.738 | 9.738 | 9.738 | 0 | +0.12(+1.20%) |