Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.82 | 13.86 | 13.71 | 13.75 | 1,914,575 | +0.06(+0.44%) |
Nov 29, 2004 | 13.68 | 13.75 | 13.62 | 13.69 | 2,337,168 | +0.10(+0.72%) |
Nov 26, 2004 | 13.14 | 13.61 | 13.14 | 13.59 | 736,026 | +0.32(+2.41%) |
Nov 24, 2004 | 13.13 | 13.28 | 13.12 | 13.27 | 820,273 | +0.17(+1.31%) |
Nov 23, 2004 | 13.05 | 13.14 | 12.98 | 13.10 | 1,266,872 | +0.08(+0.58%) |
Nov 22, 2004 | 12.97 | 13.08 | 12.97 | 13.02 | 1,316,695 | +0.04(+0.27%) |
Nov 19, 2004 | 13.05 | 13.08 | 12.97 | 12.99 | 2,235,257 | -0.09(-0.68%) |
Nov 18, 2004 | 12.96 | 13.08 | 12.94 | 13.08 | 884,591 | +0.11(+0.85%) |
Nov 17, 2004 | 12.88 | 13.06 | 12.88 | 12.97 | 1,251,472 | +0.08(+0.63%) |
Nov 16, 2004 | 12.85 | 12.95 | 12.85 | 12.88 | 1,777,335 | +0.03(+0.22%) |
Nov 15, 2004 | 12.77 | 12.92 | 12.71 | 12.86 | 638,191 | +0.05(+0.40%) |
Nov 12, 2004 | 12.68 | 12.84 | 12.67 | 12.81 | 1,955,340 | +0.12(+0.92%) |
Nov 11, 2004 | 12.33 | 12.78 | 12.28 | 12.69 | 1,975,269 | +0.36(+2.90%) |
Nov 10, 2004 | 12.30 | 12.49 | 12.27 | 12.33 | 1,314,430 | +0.03(+0.27%) |
Nov 09, 2004 | 12.16 | 12.37 | 12.15 | 12.30 | 640,909 | +0.12(+0.96%) |
Nov 08, 2004 | 12.35 | 12.36 | 12.11 | 12.18 | 1,890,570 | -0.21(-1.73%) |
Nov 05, 2004 | 12.58 | 12.58 | 12.37 | 12.39 | 2,474,862 | -0.21(-1.66%) |
Nov 04, 2004 | 12.47 | 12.61 | 12.47 | 12.60 | 1,385,542 | +0.13(+1.04%) |
Nov 03, 2004 | 12.41 | 12.52 | 12.41 | 12.47 | 1,001,902 | +0.11(+0.93%) |
Nov 02, 2004 | 12.34 | 12.56 | 12.32 | 12.36 | 1,862,034 | +0.05(+0.38%) |
Nov 01, 2004 | 12.16 | 12.31 | 12.16 | 12.31 | 1,158,619 | +0.17(+1.40%) |
Oct 29, 2004 | 12.07 | 12.17 | 12.06 | 12.14 | 3,203,189 | +0.08(+0.62%) |
Oct 28, 2004 | 12.08 | 12.12 | 12.02 | 12.07 | 2,373,403 | -0.02(-0.13%) |
Oct 27, 2004 | 11.99 | 12.13 | 11.90 | 12.08 | 1,928,617 | +0.15(+1.26%) |
Oct 26, 2004 | 11.82 | 11.99 | 11.80 | 11.93 | 2,025,546 | +0.06(+0.52%) |
Oct 25, 2004 | 12.20 | 12.22 | 11.87 | 11.87 | 1,563,547 | -0.32(-2.59%) |
Oct 22, 2004 | 12.20 | 12.39 | 12.10 | 12.19 | 4,365,432 | +0.11(+0.91%) |
Oct 21, 2004 | 11.77 | 12.09 | 11.74 | 12.08 | 1,745,176 | +0.32(+2.74%) |
Oct 20, 2004 | 11.82 | 11.85 | 11.70 | 11.75 | 2,223,480 | -0.08(-0.69%) |
Oct 19, 2004 | 11.79 | 11.94 | 11.79 | 11.84 | 2,588,097 | +0.04(+0.37%) |
Oct 18, 2004 | 11.66 | 11.81 | 11.64 | 11.79 | 2,438,174 | +0.02(+0.21%) |
Oct 15, 2004 | 11.69 | 11.88 | 11.68 | 11.77 | 1,043,572 | +0.00(+0.04%) |
Oct 14, 2004 | 11.89 | 11.97 | 11.73 | 11.76 | 1,565,359 | -0.16(-1.35%) |
Oct 13, 2004 | 12.01 | 12.17 | 11.88 | 11.92 | 1,315,789 | -0.16(-1.30%) |
Oct 12, 2004 | 11.91 | 12.08 | 11.80 | 12.08 | 3,006,613 | +0.16(+1.35%) |
Oct 11, 2004 | 11.90 | 12.04 | 11.90 | 11.92 | 1,068,031 | +0.02(+0.13%) |
Oct 08, 2004 | 12.15 | 12.16 | 11.88 | 11.90 | 2,404,203 | -0.25(-2.03%) |
Oct 07, 2004 | 12.21 | 12.22 | 12.13 | 12.15 | 1,781,864 | -0.06(-0.51%) |
Oct 06, 2004 | 12.01 | 12.23 | 11.90 | 12.21 | 1,991,575 | +0.20(+1.67%) |
Oct 05, 2004 | 11.97 | 12.08 | 11.92 | 12.01 | 3,302,383 | +0.04(+0.33%) |
Oct 04, 2004 | 11.87 | 11.99 | 11.87 | 11.97 | 1,260,984 | +0.16(+1.35%) |
Oct 01, 2004 | 11.70 | 11.84 | 11.70 | 11.81 | 1,656,400 | +0.17(+1.48%) |
Sep 30, 2004 | 11.62 | 11.72 | 11.60 | 11.64 | 1,699,882 | -0.04(-0.32%) |
Sep 29, 2004 | 11.43 | 11.77 | 11.43 | 11.68 | 4,565,178 | +0.13(+1.15%) |
Sep 28, 2004 | 11.16 | 11.57 | 11.15 | 11.55 | 2,446,780 | +0.39(+3.46%) |
Sep 27, 2004 | 11.19 | 11.26 | 11.11 | 11.16 | 2,086,240 | -0.03(-0.28%) |
Sep 24, 2004 | 11.09 | 11.20 | 11.09 | 11.19 | 1,405,471 | +0.10(+0.92%) |
Sep 23, 2004 | 11.06 | 11.10 | 11.04 | 11.09 | 1,404,112 | +0.02(+0.22%) |
Sep 22, 2004 | 11.09 | 11.09 | 11.00 | 11.07 | 1,808,588 | -0.04(-0.40%) |
Sep 21, 2004 | 10.98 | 11.26 | 10.98 | 11.11 | 2,501,132 | +0.11(+1.04%) |
Sep 20, 2004 | 10.95 | 11.11 | 10.95 | 10.99 | 1,306,730 | +0.05(+0.42%) |
Sep 17, 2004 | 10.80 | 10.97 | 10.80 | 10.95 | 1,230,184 | +0.11(+1.00%) |
Sep 16, 2004 | 10.80 | 10.90 | 10.77 | 10.84 | 676,691 | +0.09(+0.86%) |
Sep 15, 2004 | 10.59 | 10.80 | 10.58 | 10.75 | 3,176,012 | +0.19(+1.84%) |
Sep 14, 2004 | 10.49 | 10.58 | 10.49 | 10.55 | 2,552,767 | +0.06(+0.57%) |
Sep 13, 2004 | 10.57 | 10.60 | 10.48 | 10.49 | 1,211,613 | -0.06(-0.56%) |
Sep 10, 2004 | 10.58 | 10.62 | 10.53 | 10.55 | 1,427,665 | -0.03(-0.25%) |
Sep 09, 2004 | 10.60 | 10.61 | 10.51 | 10.58 | 1,125,102 | +0.07(+0.67%) |
Sep 08, 2004 | 10.54 | 10.62 | 10.50 | 10.51 | 1,321,224 | -0.01(-0.11%) |
Sep 07, 2004 | 10.53 | 10.61 | 10.52 | 10.52 | 1,388,712 | -0.02(-0.17%) |
Sep 03, 2004 | 10.70 | 10.73 | 10.53 | 10.54 | 1,222,937 | -0.19(-1.79%) |
Sep 02, 2004 | 10.70 | 10.76 | 10.68 | 10.73 | 2,034,604 | +0.06(+0.52%) |