Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.57 | 14.63 | 14.48 | 14.57 | 3,334,205 | -0.02(-0.14%) |
Nov 29, 2004 | 14.63 | 14.67 | 14.57 | 14.59 | 2,733,847 | +0.01(+0.05%) |
Nov 26, 2004 | 14.57 | 14.61 | 14.51 | 14.58 | 1,536,042 | +0.03(+0.24%) |
Nov 24, 2004 | 14.46 | 14.57 | 14.43 | 14.55 | 2,736,467 | +0.12(+0.81%) |
Nov 23, 2004 | 14.39 | 14.43 | 14.26 | 14.43 | 4,086,798 | +0.08(+0.53%) |
Nov 22, 2004 | 14.33 | 14.35 | 14.22 | 14.35 | 3,329,256 | +0.06(+0.43%) |
Nov 19, 2004 | 14.31 | 14.32 | 14.20 | 14.29 | 2,997,713 | -0.03(-0.24%) |
Nov 18, 2004 | 14.22 | 14.34 | 14.15 | 14.33 | 2,895,107 | +0.12(+0.82%) |
Nov 17, 2004 | 14.17 | 14.29 | 14.08 | 14.21 | 3,489,934 | +0.05(+0.39%) |
Nov 16, 2004 | 14.19 | 14.24 | 14.05 | 14.15 | 4,110,376 | -0.05(-0.39%) |
Nov 15, 2004 | 14.28 | 14.42 | 14.01 | 14.21 | 8,868,703 | +0.10(+0.68%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.94 | 14.11 | 7,021,784 | +0.04(+0.29%) |
Nov 11, 2004 | 14.09 | 14.12 | 13.96 | 14.07 | 4,808,538 | -0.01(-0.10%) |
Nov 10, 2004 | 13.74 | 14.09 | 13.71 | 14.09 | 6,457,520 | +0.37(+2.71%) |
Nov 09, 2004 | 13.69 | 13.75 | 13.60 | 13.71 | 4,439,008 | +0.03(+0.20%) |
Nov 08, 2004 | 13.69 | 13.71 | 13.48 | 13.69 | 2,962,347 | +0.05(+0.40%) |
Nov 05, 2004 | 13.41 | 13.70 | 13.41 | 13.63 | 5,201,790 | +0.23(+1.69%) |
Nov 04, 2004 | 13.21 | 13.45 | 13.15 | 13.41 | 6,590,982 | +0.25(+1.88%) |
Nov 03, 2004 | 12.96 | 13.16 | 12.90 | 13.16 | 7,968,384 | +0.27(+2.08%) |
Nov 02, 2004 | 12.97 | 13.09 | 12.80 | 12.89 | 7,606,714 | -0.08(-0.58%) |
Nov 01, 2004 | 13.17 | 13.32 | 12.89 | 12.97 | 8,404,281 | -0.34(-2.58%) |
Oct 29, 2004 | 12.78 | 13.45 | 12.72 | 13.31 | 14,496,638 | +1.07(+8.76%) |
Oct 28, 2004 | 11.85 | 12.26 | 11.82 | 12.24 | 4,766,040 | +0.35(+2.95%) |
Oct 27, 2004 | 11.73 | 11.92 | 11.69 | 11.89 | 3,990,450 | +0.12(+1.05%) |
Oct 26, 2004 | 11.78 | 11.80 | 11.69 | 11.76 | 2,780,129 | +0.12(+1.00%) |
Oct 25, 2004 | 11.49 | 11.66 | 11.49 | 11.65 | 1,715,931 | +0.10(+0.89%) |
Oct 22, 2004 | 11.68 | 11.68 | 11.52 | 11.54 | 2,448,149 | -0.12(-1.06%) |
Oct 21, 2004 | 11.58 | 11.68 | 11.49 | 11.67 | 3,266,237 | +0.04(+0.35%) |
Oct 20, 2004 | 11.76 | 11.81 | 11.58 | 11.63 | 3,134,085 | -0.10(-0.88%) |
Oct 19, 2004 | 11.78 | 11.88 | 11.72 | 11.73 | 2,609,409 | -0.07(-0.58%) |
Oct 18, 2004 | 11.67 | 11.80 | 11.63 | 11.80 | 3,748,415 | +0.14(+1.18%) |
Oct 15, 2004 | 11.74 | 11.74 | 11.64 | 11.66 | 3,100,320 | -0.08(-0.64%) |
Oct 14, 2004 | 11.80 | 11.80 | 11.67 | 11.74 | 2,484,535 | -0.01(-0.12%) |
Oct 13, 2004 | 11.78 | 11.82 | 11.63 | 11.75 | 2,585,104 | +0.16(+1.42%) |
Oct 12, 2004 | 11.63 | 11.68 | 11.50 | 11.58 | 3,706,936 | -0.16(-1.35%) |
Oct 11, 2004 | 11.67 | 11.78 | 11.65 | 11.74 | 1,745,330 | +0.03(+0.29%) |
Oct 08, 2004 | 11.59 | 11.78 | 11.51 | 11.71 | 2,620,325 | +0.11(+0.95%) |
Oct 07, 2004 | 11.69 | 11.77 | 11.57 | 11.60 | 1,059,831 | -0.13(-1.11%) |
Oct 06, 2004 | 11.71 | 11.76 | 11.68 | 11.73 | 1,814,608 | +0.02(+0.18%) |
Oct 05, 2004 | 11.85 | 11.85 | 11.71 | 11.71 | 2,711,142 | -0.11(-0.93%) |
Oct 04, 2004 | 11.65 | 11.85 | 11.63 | 11.82 | 3,064,080 | +0.25(+2.20%) |
Oct 01, 2004 | 11.68 | 11.84 | 11.53 | 11.56 | 4,462,150 | -0.10(-0.88%) |
Sep 30, 2004 | 11.41 | 11.68 | 11.41 | 11.67 | 4,903,431 | +0.24(+2.10%) |
Sep 29, 2004 | 11.08 | 11.43 | 11.05 | 11.43 | 3,433,173 | +0.35(+3.16%) |
Sep 28, 2004 | 11.03 | 11.12 | 11.03 | 11.08 | 1,560,784 | +0.01(+0.06%) |
Sep 27, 2004 | 11.18 | 11.30 | 11.07 | 11.07 | 2,207,861 | -0.19(-1.71%) |
Sep 24, 2004 | 11.32 | 11.36 | 11.20 | 11.26 | 1,225,166 | -0.07(-0.61%) |
Sep 23, 2004 | 11.38 | 11.41 | 11.32 | 11.33 | 2,021,568 | -0.03(-0.24%) |
Sep 22, 2004 | 11.38 | 11.47 | 11.30 | 11.36 | 1,513,047 | -0.10(-0.90%) |
Sep 21, 2004 | 11.34 | 11.47 | 11.26 | 11.46 | 1,855,651 | +0.14(+1.28%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.25 | 11.32 | 1,682,311 | -0.14(-1.20%) |
Sep 17, 2004 | 11.28 | 11.49 | 11.23 | 11.45 | 2,362,134 | +0.17(+1.52%) |
Sep 16, 2004 | 11.30 | 11.40 | 11.17 | 11.28 | 2,190,978 | -0.01(-0.06%) |
Sep 15, 2004 | 11.45 | 11.45 | 11.28 | 11.29 | 1,585,963 | -0.13(-1.14%) |
Sep 14, 2004 | 11.47 | 11.54 | 11.39 | 11.42 | 1,576,503 | -0.09(-0.78%) |
Sep 13, 2004 | 11.46 | 11.52 | 11.37 | 11.51 | 2,256,180 | +0.09(+0.78%) |
Sep 10, 2004 | 11.45 | 11.47 | 11.32 | 11.42 | 1,472,150 | -0.06(-0.54%) |
Sep 09, 2004 | 11.41 | 11.54 | 11.35 | 11.48 | 2,158,813 | +0.03(+0.24%) |
Sep 08, 2004 | 11.49 | 11.51 | 11.36 | 11.45 | 2,955,070 | -0.01(-0.06%) |
Sep 07, 2004 | 11.45 | 11.50 | 11.37 | 11.46 | 2,320,219 | +0.11(+0.97%) |
Sep 03, 2004 | 11.32 | 11.39 | 11.31 | 11.35 | 1,844,153 | +0.03(+0.30%) |
Sep 02, 2004 | 11.16 | 11.32 | 11.06 | 11.32 | 2,366,355 | +0.19(+1.73%) |