Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.76 | 10.97 | 10.65 | 10.92 | 650,495 | +0.09(+0.84%) |
Nov 29, 2004 | 10.93 | 10.95 | 10.83 | 10.83 | 219,722 | -0.17(-1.51%) |
Nov 26, 2004 | 10.96 | 11.03 | 10.94 | 11.00 | 167,683 | +0.14(+1.30%) |
Nov 24, 2004 | 10.92 | 10.93 | 10.82 | 10.86 | 213,458 | -0.11(-1.00%) |
Nov 23, 2004 | 11.00 | 11.00 | 10.86 | 10.97 | 203,821 | -0.05(-0.47%) |
Nov 22, 2004 | 11.03 | 11.13 | 10.99 | 11.02 | 267,907 | -0.02(-0.17%) |
Nov 19, 2004 | 10.91 | 11.04 | 10.85 | 11.04 | 241,405 | +0.14(+1.26%) |
Nov 18, 2004 | 10.96 | 10.96 | 10.82 | 10.90 | 716,026 | -0.13(-1.17%) |
Nov 17, 2004 | 11.11 | 11.13 | 11.00 | 11.03 | 200,930 | +0.02(+0.15%) |
Nov 16, 2004 | 11.02 | 11.07 | 10.99 | 11.01 | 429,326 | -0.02(-0.15%) |
Nov 15, 2004 | 11.02 | 11.09 | 10.99 | 11.03 | 374,877 | -0.02(-0.17%) |
Nov 12, 2004 | 10.99 | 11.14 | 10.99 | 11.05 | 255,379 | +0.00(+0.04%) |
Nov 11, 2004 | 10.97 | 11.09 | 10.95 | 11.04 | 273,689 | +0.04(+0.40%) |
Nov 10, 2004 | 11.01 | 11.05 | 10.92 | 11.00 | 268,871 | -0.05(-0.43%) |
Nov 09, 2004 | 11.11 | 11.18 | 11.01 | 11.05 | 362,831 | -0.12(-1.04%) |
Nov 08, 2004 | 11.04 | 11.19 | 11.00 | 11.16 | 6,561,326 | +0.09(+0.77%) |
Nov 05, 2004 | 11.06 | 11.12 | 11.04 | 11.08 | 334,884 | +0.07(+0.60%) |
Nov 04, 2004 | 10.93 | 11.06 | 10.92 | 11.01 | 253,933 | +0.04(+0.36%) |
Nov 03, 2004 | 10.94 | 11.00 | 10.92 | 10.97 | 226,950 | +0.16(+1.48%) |
Nov 02, 2004 | 10.79 | 10.87 | 10.76 | 10.81 | 231,768 | +0.00(+0.00%) |
Nov 01, 2004 | 10.76 | 10.83 | 10.67 | 10.81 | 383,551 | +0.02(+0.15%) |
Oct 29, 2004 | 10.68 | 10.86 | 10.67 | 10.80 | 516,059 | +0.16(+1.50%) |
Oct 28, 2004 | 10.61 | 10.70 | 10.61 | 10.64 | 201,412 | +0.06(+0.61%) |
Oct 27, 2004 | 10.45 | 10.59 | 10.44 | 10.57 | 368,131 | +0.12(+1.15%) |
Oct 26, 2004 | 10.38 | 10.47 | 10.37 | 10.45 | 407,161 | +0.06(+0.58%) |
Oct 25, 2004 | 10.38 | 10.47 | 10.35 | 10.39 | 362,831 | +0.03(+0.26%) |
Oct 22, 2004 | 10.38 | 10.41 | 10.30 | 10.36 | 677,960 | -0.11(-1.09%) |
Oct 21, 2004 | 10.50 | 10.54 | 10.45 | 10.48 | 498,712 | +0.00(+0.04%) |
Oct 20, 2004 | 10.39 | 10.52 | 10.39 | 10.47 | 447,155 | +0.14(+1.33%) |
Oct 19, 2004 | 10.32 | 10.38 | 10.29 | 10.34 | 209,122 | +0.02(+0.18%) |
Oct 18, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 560,871 | -0.02(-0.22%) |
Oct 15, 2004 | 10.25 | 10.37 | 10.23 | 10.34 | 350,303 | +0.10(+0.93%) |
Oct 14, 2004 | 10.17 | 10.30 | 10.17 | 10.25 | 392,706 | +0.06(+0.55%) |
Oct 13, 2004 | 10.06 | 10.19 | 10.05 | 10.19 | 410,534 | +0.12(+1.22%) |
Oct 12, 2004 | 9.945 | 10.10 | 9.939 | 10.07 | 408,607 | +0.03(+0.33%) |
Oct 11, 2004 | 10.00 | 10.04 | 9.968 | 10.03 | 68,422 | +0.05(+0.52%) |
Oct 08, 2004 | 9.962 | 10.01 | 9.962 | 9.982 | 189,848 | +0.10(+1.05%) |
Oct 07, 2004 | 9.935 | 9.939 | 9.872 | 9.879 | 268,871 | -0.02(-0.21%) |
Oct 06, 2004 | 9.879 | 9.910 | 9.860 | 9.899 | 163,828 | +0.03(+0.29%) |
Oct 05, 2004 | 9.827 | 9.877 | 9.785 | 9.870 | 151,300 | +0.05(+0.55%) |
Oct 04, 2004 | 9.831 | 9.848 | 9.762 | 9.816 | 295,372 | -0.06(-0.61%) |
Oct 01, 2004 | 9.850 | 9.887 | 9.783 | 9.877 | 433,181 | +0.06(+0.66%) |
Sep 30, 2004 | 9.748 | 9.835 | 9.744 | 9.812 | 228,877 | +0.03(+0.30%) |
Sep 29, 2004 | 9.740 | 9.783 | 9.700 | 9.783 | 202,376 | +0.06(+0.62%) |
Sep 28, 2004 | 9.729 | 9.731 | 9.644 | 9.723 | 166,719 | -0.01(-0.15%) |
Sep 27, 2004 | 9.785 | 9.785 | 9.729 | 9.738 | 161,900 | -0.05(-0.51%) |
Sep 24, 2004 | 9.744 | 9.787 | 9.729 | 9.787 | 244,778 | +0.05(+0.55%) |
Sep 23, 2004 | 9.657 | 9.752 | 9.650 | 9.733 | 318,501 | +0.10(+1.06%) |
Sep 22, 2004 | 9.665 | 9.686 | 9.609 | 9.632 | 292,963 | -0.02(-0.26%) |
Sep 21, 2004 | 9.501 | 9.677 | 9.501 | 9.657 | 251,524 | +0.18(+1.91%) |
Sep 20, 2004 | 9.542 | 9.542 | 9.474 | 9.476 | 208,158 | -0.10(-1.08%) |
Sep 17, 2004 | 9.555 | 9.592 | 9.542 | 9.580 | 241,405 | -0.10(-1.01%) |
Sep 16, 2004 | 9.603 | 9.688 | 9.580 | 9.677 | 230,805 | +0.09(+0.95%) |
Sep 15, 2004 | 9.601 | 9.617 | 9.563 | 9.586 | 185,029 | -0.09(-0.88%) |
Sep 14, 2004 | 9.590 | 9.692 | 9.588 | 9.671 | 135,881 | +0.04(+0.37%) |
Sep 13, 2004 | 9.542 | 9.681 | 9.515 | 9.636 | 221,168 | +0.07(+0.74%) |
Sep 10, 2004 | 9.619 | 9.619 | 9.565 | 9.565 | 140,217 | -0.04(-0.41%) |
Sep 09, 2004 | 9.615 | 9.654 | 9.578 | 9.605 | 174,910 | -0.01(-0.11%) |
Sep 08, 2004 | 9.547 | 9.636 | 9.526 | 9.615 | 213,940 | +0.01(+0.15%) |
Sep 07, 2004 | 9.513 | 9.609 | 9.476 | 9.601 | 322,356 | +0.18(+1.92%) |
Sep 03, 2004 | 9.422 | 9.466 | 9.408 | 9.420 | 144,554 | -0.05(-0.57%) |
Sep 02, 2004 | 9.507 | 9.520 | 9.432 | 9.474 | 292,963 | +0.01(+0.07%) |