Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.82 | 10.84 | 10.74 | 10.80 | 3,788,420 | -0.12(-1.10%) |
Nov 29, 2004 | 10.96 | 10.98 | 10.87 | 10.92 | 5,671,689 | +0.06(+0.58%) |
Nov 26, 2004 | 10.77 | 10.86 | 10.76 | 10.86 | 1,879,622 | -0.03(-0.25%) |
Nov 24, 2004 | 10.94 | 10.96 | 10.82 | 10.89 | 9,659,231 | -0.10(-0.95%) |
Nov 23, 2004 | 11.09 | 11.11 | 10.97 | 10.99 | 5,498,825 | -0.04(-0.37%) |
Nov 22, 2004 | 10.87 | 11.06 | 10.83 | 11.03 | 10,205,175 | +0.22(+2.03%) |
Nov 19, 2004 | 11.17 | 11.19 | 10.73 | 10.81 | 31,500,998 | -0.25(-2.26%) |
Nov 18, 2004 | 12.11 | 12.13 | 10.85 | 11.06 | 41,883,412 | -1.04(-8.61%) |
Nov 17, 2004 | 12.04 | 12.14 | 12.02 | 12.10 | 2,651,675 | +0.21(+1.75%) |
Nov 16, 2004 | 11.95 | 11.95 | 11.87 | 11.89 | 1,218,435 | +0.02(+0.14%) |
Nov 15, 2004 | 11.85 | 11.90 | 11.74 | 11.88 | 2,210,762 | +0.02(+0.16%) |
Nov 12, 2004 | 11.83 | 11.86 | 11.71 | 11.86 | 1,888,010 | -0.00(-0.02%) |
Nov 11, 2004 | 11.79 | 11.88 | 11.78 | 11.86 | 1,710,770 | +0.14(+1.22%) |
Nov 10, 2004 | 11.82 | 11.88 | 11.71 | 11.72 | 2,730,448 | -0.18(-1.54%) |
Nov 09, 2004 | 11.83 | 11.96 | 11.82 | 11.90 | 2,840,585 | +0.07(+0.56%) |
Nov 08, 2004 | 11.80 | 11.86 | 11.77 | 11.84 | 3,953,625 | -0.04(-0.35%) |
Nov 05, 2004 | 11.77 | 11.91 | 11.76 | 11.88 | 4,532,391 | +0.08(+0.67%) |
Nov 04, 2004 | 11.65 | 11.80 | 11.61 | 11.80 | 3,425,187 | +0.09(+0.80%) |
Nov 03, 2004 | 11.79 | 11.79 | 11.64 | 11.71 | 5,754,109 | +0.44(+3.89%) |
Nov 02, 2004 | 11.31 | 11.41 | 11.26 | 11.27 | 4,758,865 | -0.02(-0.22%) |
Nov 01, 2004 | 11.27 | 11.33 | 11.22 | 11.29 | 3,689,953 | -0.01(-0.05%) |
Oct 29, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 4,642,528 | +0.15(+1.35%) |
Oct 28, 2004 | 11.11 | 11.22 | 11.08 | 11.15 | 2,996,309 | -0.12(-1.09%) |
Oct 27, 2004 | 11.04 | 11.29 | 11.02 | 11.27 | 4,350,775 | +0.25(+2.29%) |
Oct 26, 2004 | 10.95 | 11.03 | 10.92 | 11.02 | 2,612,653 | +0.08(+0.75%) |
Oct 25, 2004 | 11.04 | 11.04 | 10.87 | 10.94 | 3,542,253 | +0.02(+0.18%) |
Oct 22, 2004 | 11.06 | 11.06 | 10.90 | 10.92 | 3,235,911 | -0.19(-1.70%) |
Oct 21, 2004 | 11.25 | 11.25 | 10.99 | 11.11 | 7,484,938 | +0.24(+2.20%) |
Oct 20, 2004 | 10.84 | 10.88 | 10.80 | 10.87 | 5,909,104 | +0.12(+1.10%) |
Oct 19, 2004 | 10.78 | 10.93 | 10.73 | 10.75 | 5,607,868 | +0.07(+0.67%) |
Oct 18, 2004 | 10.56 | 10.68 | 10.53 | 10.68 | 5,680,806 | +0.19(+1.86%) |
Oct 15, 2004 | 10.52 | 10.52 | 10.43 | 10.48 | 4,928,447 | +0.07(+0.68%) |
Oct 14, 2004 | 10.47 | 10.51 | 10.41 | 10.41 | 5,823,401 | -0.15(-1.38%) |
Oct 13, 2004 | 10.65 | 10.65 | 10.54 | 10.56 | 4,829,615 | -0.18(-1.63%) |
Oct 12, 2004 | 10.58 | 10.75 | 10.57 | 10.73 | 5,187,743 | -0.05(-0.48%) |
Oct 11, 2004 | 10.71 | 10.83 | 10.70 | 10.78 | 2,570,349 | +0.18(+1.68%) |
Oct 08, 2004 | 10.69 | 10.75 | 10.57 | 10.61 | 7,712,505 | -0.03(-0.31%) |
Oct 07, 2004 | 10.55 | 10.67 | 10.47 | 10.64 | 14,129,990 | -0.23(-2.12%) |
Oct 06, 2004 | 10.86 | 10.89 | 10.75 | 10.87 | 10,967,381 | -0.26(-2.32%) |
Oct 05, 2004 | 11.22 | 11.24 | 11.11 | 11.13 | 4,172,805 | -0.05(-0.44%) |
Oct 04, 2004 | 11.24 | 11.24 | 11.14 | 11.18 | 6,066,651 | -0.07(-0.59%) |
Oct 01, 2004 | 11.26 | 11.35 | 11.19 | 11.24 | 5,967,090 | -0.04(-0.32%) |
Sep 30, 2004 | 11.29 | 11.35 | 11.24 | 11.28 | 4,420,066 | -0.04(-0.34%) |
Sep 29, 2004 | 11.35 | 11.35 | 11.25 | 11.32 | 5,327,420 | -0.15(-1.32%) |
Sep 28, 2004 | 11.50 | 11.50 | 11.43 | 11.47 | 5,289,492 | -0.01(-0.05%) |
Sep 27, 2004 | 11.51 | 11.55 | 11.47 | 11.47 | 1,764,744 | -0.12(-1.06%) |
Sep 24, 2004 | 11.61 | 11.65 | 11.59 | 11.60 | 1,303,409 | +0.02(+0.19%) |
Sep 23, 2004 | 11.69 | 11.72 | 11.56 | 11.57 | 3,800,455 | -0.09(-0.73%) |
Sep 22, 2004 | 11.70 | 11.70 | 11.63 | 11.66 | 5,389,418 | -0.05(-0.40%) |
Sep 21, 2004 | 11.56 | 11.73 | 11.55 | 11.71 | 4,962,728 | +0.27(+2.37%) |
Sep 20, 2004 | 11.39 | 11.46 | 11.36 | 11.43 | 2,870,490 | -0.04(-0.36%) |
Sep 17, 2004 | 11.54 | 11.57 | 11.45 | 11.48 | 2,391,285 | -0.04(-0.38%) |
Sep 16, 2004 | 11.52 | 11.56 | 11.45 | 11.52 | 2,328,558 | -0.01(-0.10%) |
Sep 15, 2004 | 11.55 | 11.57 | 11.50 | 11.53 | 5,667,678 | -0.14(-1.18%) |
Sep 14, 2004 | 11.65 | 11.69 | 11.60 | 11.67 | 9,068,066 | +0.21(+1.79%) |
Sep 13, 2004 | 11.38 | 11.58 | 11.36 | 11.46 | 41,022,012 | -0.53(-4.44%) |
Sep 10, 2004 | 12.19 | 12.41 | 11.99 | 11.99 | 25,253,460 | -0.18(-1.49%) |
Sep 09, 2004 | 12.46 | 12.48 | 12.01 | 12.17 | 46,217,776 | -0.73(-5.63%) |
Sep 08, 2004 | 12.77 | 12.92 | 12.76 | 12.90 | 3,864,640 | +0.05(+0.41%) |
Sep 07, 2004 | 12.90 | 12.91 | 12.81 | 12.85 | 5,245,364 | -0.06(-0.47%) |
Sep 03, 2004 | 12.86 | 12.93 | 12.85 | 12.91 | 4,240,638 | -0.01(-0.11%) |
Sep 02, 2004 | 12.67 | 12.92 | 12.61 | 12.92 | 5,083,441 | +0.26(+2.06%) |