Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.42 | 12.46 | 12.24 | 12.26 | 6,876,639 | -0.13(-1.05%) |
Nov 29, 2004 | 12.60 | 12.63 | 12.37 | 12.39 | 3,925,452 | -0.23(-1.83%) |
Nov 26, 2004 | 12.62 | 12.66 | 12.56 | 12.62 | 1,066,648 | +0.06(+0.45%) |
Nov 24, 2004 | 12.61 | 12.64 | 12.53 | 12.56 | 1,729,436 | -0.01(-0.11%) |
Nov 23, 2004 | 12.53 | 12.64 | 12.46 | 12.58 | 3,658,048 | +0.04(+0.32%) |
Nov 22, 2004 | 12.33 | 12.54 | 12.33 | 12.54 | 4,618,752 | +0.20(+1.65%) |
Nov 19, 2004 | 12.38 | 12.41 | 12.27 | 12.33 | 3,775,434 | -0.05(-0.40%) |
Nov 18, 2004 | 12.40 | 12.44 | 12.35 | 12.38 | 2,313,402 | +0.00(+0.02%) |
Nov 17, 2004 | 12.57 | 12.64 | 12.36 | 12.38 | 4,147,935 | -0.15(-1.19%) |
Nov 16, 2004 | 12.62 | 12.67 | 12.52 | 12.53 | 2,556,226 | -0.09(-0.69%) |
Nov 15, 2004 | 12.66 | 12.66 | 12.55 | 12.62 | 3,480,061 | -0.06(-0.48%) |
Nov 12, 2004 | 12.54 | 12.69 | 12.53 | 12.68 | 4,450,936 | +0.15(+1.17%) |
Nov 11, 2004 | 12.51 | 12.58 | 12.45 | 12.53 | 5,490,886 | +0.08(+0.68%) |
Nov 10, 2004 | 12.48 | 12.50 | 12.41 | 12.45 | 4,268,288 | -0.03(-0.26%) |
Nov 09, 2004 | 12.45 | 12.51 | 12.43 | 12.48 | 2,412,989 | +0.07(+0.55%) |
Nov 08, 2004 | 12.27 | 12.44 | 12.26 | 12.41 | 3,702,545 | +0.17(+1.39%) |
Nov 05, 2004 | 12.39 | 12.39 | 12.19 | 12.24 | 5,239,162 | -0.18(-1.48%) |
Nov 04, 2004 | 12.25 | 12.48 | 12.23 | 12.43 | 5,659,974 | +0.21(+1.76%) |
Nov 03, 2004 | 12.09 | 12.25 | 12.08 | 12.21 | 3,496,165 | +0.26(+2.17%) |
Nov 02, 2004 | 12.27 | 12.27 | 11.95 | 11.95 | 4,461,954 | -0.32(-2.60%) |
Nov 01, 2004 | 12.29 | 12.29 | 12.20 | 12.27 | 2,336,286 | +0.00(+0.00%) |
Oct 29, 2004 | 12.24 | 12.30 | 12.14 | 12.27 | 3,454,211 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.21 | 2,476,132 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.21 | 3,740,685 | -0.06(-0.46%) |
Oct 26, 2004 | 12.21 | 12.29 | 12.18 | 12.27 | 6,927,069 | +0.09(+0.76%) |
Oct 25, 2004 | 12.07 | 12.22 | 12.07 | 12.18 | 4,694,184 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.09 | 11.79 | 12.02 | 7,134,720 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.61 | 11.76 | 3,660,167 | +0.11(+0.91%) |
Oct 20, 2004 | 11.62 | 11.66 | 11.46 | 11.66 | 4,914,549 | +0.17(+1.52%) |
Oct 19, 2004 | 11.62 | 11.68 | 11.47 | 11.48 | 3,902,991 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.62 | 4,742,919 | -0.05(-0.40%) |
Oct 15, 2004 | 11.58 | 11.73 | 11.56 | 11.67 | 4,714,526 | +0.14(+1.21%) |
Oct 14, 2004 | 11.44 | 11.56 | 11.39 | 11.53 | 3,451,668 | +0.09(+0.80%) |
Oct 13, 2004 | 11.56 | 11.56 | 11.40 | 11.44 | 3,155,448 | -0.07(-0.63%) |
Oct 12, 2004 | 11.40 | 11.52 | 11.35 | 11.51 | 1,926,916 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.30 | 11.40 | 2,604,113 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.35 | 11.27 | 11.32 | 1,779,442 | +0.01(+0.13%) |
Oct 07, 2004 | 11.44 | 11.44 | 11.28 | 11.30 | 2,033,285 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.43 | 11.29 | 11.43 | 1,670,531 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.35 | 11.23 | 11.32 | 2,914,742 | +0.08(+0.71%) |
Oct 04, 2004 | 11.22 | 11.25 | 11.18 | 11.24 | 3,642,792 | +0.07(+0.61%) |
Oct 01, 2004 | 11.15 | 11.19 | 11.12 | 11.17 | 3,956,811 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.09 | 11.13 | 3,519,473 | +0.01(+0.06%) |
Sep 29, 2004 | 11.13 | 11.13 | 11.08 | 11.13 | 3,890,702 | +0.01(+0.11%) |
Sep 28, 2004 | 11.03 | 11.14 | 11.03 | 11.11 | 4,377,623 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.94 | 11.02 | 4,514,503 | +0.10(+0.91%) |
Sep 24, 2004 | 10.92 | 10.96 | 10.89 | 10.93 | 2,978,732 | +0.00(+0.04%) |
Sep 23, 2004 | 11.01 | 11.02 | 10.92 | 10.92 | 2,446,892 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.01 | 2,868,550 | -0.06(-0.51%) |
Sep 21, 2004 | 11.06 | 11.08 | 10.97 | 11.07 | 5,774,817 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.02 | 11.06 | 2,718,109 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.14 | 11.07 | 11.10 | 4,656,044 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.98 | 11.07 | 1,983,279 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.02 | 10.92 | 10.98 | 3,037,638 | -0.00(-0.04%) |
Sep 14, 2004 | 11.04 | 11.04 | 10.96 | 10.99 | 3,563,969 | -0.03(-0.24%) |
Sep 13, 2004 | 11.10 | 11.12 | 10.98 | 11.02 | 3,171,975 | -0.08(-0.68%) |
Sep 10, 2004 | 11.19 | 11.19 | 11.07 | 11.09 | 2,973,647 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,069,536 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.23 | 11.24 | 3,205,454 | -0.16(-1.39%) |
Sep 07, 2004 | 11.36 | 11.42 | 11.35 | 11.40 | 5,103,130 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.34 | 11.36 | 1,476,865 | -0.04(-0.33%) |
Sep 02, 2004 | 11.38 | 11.41 | 11.33 | 11.40 | 2,590,976 | +0.01(+0.12%) |