Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.43 | 12.47 | 12.24 | 12.26 | 6,873,212 | -0.13(-1.05%) |
Nov 29, 2004 | 12.61 | 12.64 | 12.38 | 12.39 | 3,923,495 | -0.23(-1.83%) |
Nov 26, 2004 | 12.63 | 12.67 | 12.56 | 12.63 | 1,066,116 | +0.06(+0.45%) |
Nov 24, 2004 | 12.62 | 12.65 | 12.54 | 12.57 | 1,728,574 | -0.01(-0.11%) |
Nov 23, 2004 | 12.54 | 12.65 | 12.47 | 12.58 | 3,656,225 | +0.04(+0.32%) |
Nov 22, 2004 | 12.34 | 12.54 | 12.34 | 12.54 | 4,616,450 | +0.20(+1.65%) |
Nov 19, 2004 | 12.38 | 12.42 | 12.28 | 12.34 | 3,773,553 | -0.05(-0.40%) |
Nov 18, 2004 | 12.41 | 12.45 | 12.35 | 12.39 | 2,312,249 | +0.00(+0.02%) |
Nov 17, 2004 | 12.57 | 12.64 | 12.36 | 12.39 | 4,145,868 | -0.15(-1.19%) |
Nov 16, 2004 | 12.63 | 12.68 | 12.53 | 12.54 | 2,554,952 | -0.09(-0.69%) |
Nov 15, 2004 | 12.66 | 12.66 | 12.55 | 12.62 | 3,478,327 | -0.06(-0.48%) |
Nov 12, 2004 | 12.55 | 12.69 | 12.54 | 12.69 | 4,448,718 | +0.15(+1.17%) |
Nov 11, 2004 | 12.51 | 12.59 | 12.45 | 12.54 | 5,488,150 | +0.09(+0.68%) |
Nov 10, 2004 | 12.49 | 12.50 | 12.42 | 12.45 | 4,266,161 | -0.03(-0.26%) |
Nov 09, 2004 | 12.45 | 12.52 | 12.43 | 12.49 | 2,411,787 | +0.07(+0.55%) |
Nov 08, 2004 | 12.28 | 12.45 | 12.27 | 12.42 | 3,700,699 | +0.17(+1.39%) |
Nov 05, 2004 | 12.39 | 12.40 | 12.19 | 12.25 | 5,236,551 | -0.18(-1.48%) |
Nov 04, 2004 | 12.25 | 12.49 | 12.24 | 12.43 | 5,657,153 | +0.21(+1.76%) |
Nov 03, 2004 | 12.09 | 12.25 | 12.09 | 12.22 | 3,494,423 | +0.26(+2.17%) |
Nov 02, 2004 | 12.27 | 12.27 | 11.96 | 11.96 | 4,459,731 | -0.32(-2.60%) |
Nov 01, 2004 | 12.30 | 12.30 | 12.21 | 12.28 | 2,335,121 | +0.00(+0.00%) |
Oct 29, 2004 | 12.24 | 12.30 | 12.15 | 12.28 | 3,452,490 | +0.06(+0.46%) |
Oct 28, 2004 | 12.24 | 12.26 | 12.11 | 12.22 | 2,474,898 | +0.00(+0.02%) |
Oct 27, 2004 | 12.26 | 12.27 | 12.14 | 12.22 | 3,738,820 | -0.06(-0.46%) |
Oct 26, 2004 | 12.22 | 12.30 | 12.18 | 12.27 | 6,923,616 | +0.09(+0.76%) |
Oct 25, 2004 | 12.08 | 12.22 | 12.08 | 12.18 | 4,691,845 | +0.15(+1.28%) |
Oct 22, 2004 | 11.79 | 12.10 | 11.79 | 12.03 | 7,131,164 | +0.26(+2.21%) |
Oct 21, 2004 | 11.66 | 11.80 | 11.62 | 11.77 | 3,658,343 | +0.11(+0.91%) |
Oct 20, 2004 | 11.63 | 11.66 | 11.46 | 11.66 | 4,912,100 | +0.17(+1.52%) |
Oct 19, 2004 | 11.63 | 11.69 | 11.47 | 11.49 | 3,901,046 | -0.14(-1.22%) |
Oct 18, 2004 | 11.52 | 11.66 | 11.52 | 11.63 | 4,740,555 | -0.05(-0.40%) |
Oct 15, 2004 | 11.59 | 11.74 | 11.57 | 11.68 | 4,712,176 | +0.14(+1.21%) |
Oct 14, 2004 | 11.45 | 11.56 | 11.39 | 11.54 | 3,449,948 | +0.09(+0.80%) |
Oct 13, 2004 | 11.57 | 11.57 | 11.40 | 11.45 | 3,153,875 | -0.07(-0.64%) |
Oct 12, 2004 | 11.40 | 11.53 | 11.35 | 11.52 | 1,925,956 | +0.12(+1.04%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.31 | 11.40 | 2,602,815 | +0.08(+0.69%) |
Oct 08, 2004 | 11.33 | 11.36 | 11.27 | 11.32 | 1,778,555 | +0.01(+0.13%) |
Oct 07, 2004 | 11.45 | 11.45 | 11.29 | 11.31 | 2,032,271 | -0.13(-1.11%) |
Oct 06, 2004 | 11.35 | 11.44 | 11.29 | 11.44 | 1,669,698 | +0.11(+0.96%) |
Oct 05, 2004 | 11.26 | 11.36 | 11.24 | 11.33 | 2,913,289 | +0.08(+0.71%) |
Oct 04, 2004 | 11.23 | 11.25 | 11.19 | 11.25 | 3,640,977 | +0.07(+0.61%) |
Oct 01, 2004 | 11.16 | 11.20 | 11.13 | 11.18 | 3,954,839 | +0.04(+0.36%) |
Sep 30, 2004 | 11.13 | 11.16 | 11.10 | 11.14 | 3,517,719 | +0.01(+0.06%) |
Sep 29, 2004 | 11.14 | 11.14 | 11.08 | 11.13 | 3,888,763 | +0.01(+0.11%) |
Sep 28, 2004 | 11.04 | 11.14 | 11.04 | 11.12 | 4,375,441 | +0.09(+0.81%) |
Sep 27, 2004 | 10.95 | 11.06 | 10.95 | 11.03 | 4,512,253 | +0.10(+0.91%) |
Sep 24, 2004 | 10.93 | 10.96 | 10.90 | 10.93 | 2,977,248 | +0.00(+0.04%) |
Sep 23, 2004 | 11.02 | 11.03 | 10.92 | 10.93 | 2,445,672 | -0.09(-0.81%) |
Sep 22, 2004 | 11.07 | 11.07 | 10.99 | 11.02 | 2,867,121 | -0.06(-0.51%) |
Sep 21, 2004 | 11.07 | 11.08 | 10.98 | 11.07 | 5,771,939 | +0.00(+0.02%) |
Sep 20, 2004 | 11.10 | 11.10 | 11.03 | 11.07 | 2,716,755 | -0.03(-0.30%) |
Sep 17, 2004 | 11.07 | 11.15 | 11.07 | 11.10 | 4,653,724 | +0.03(+0.28%) |
Sep 16, 2004 | 10.99 | 11.08 | 10.99 | 11.07 | 1,982,290 | +0.08(+0.75%) |
Sep 15, 2004 | 11.01 | 11.03 | 10.93 | 10.99 | 3,036,124 | -0.00(-0.04%) |
Sep 14, 2004 | 11.05 | 11.05 | 10.97 | 10.99 | 3,562,193 | -0.03(-0.24%) |
Sep 13, 2004 | 11.11 | 11.12 | 10.99 | 11.02 | 3,170,394 | -0.08(-0.68%) |
Sep 10, 2004 | 11.20 | 11.20 | 11.07 | 11.10 | 2,972,165 | -0.09(-0.84%) |
Sep 09, 2004 | 11.24 | 11.25 | 11.17 | 11.19 | 4,067,508 | -0.05(-0.48%) |
Sep 08, 2004 | 11.33 | 11.33 | 11.24 | 11.24 | 3,203,856 | -0.16(-1.39%) |
Sep 07, 2004 | 11.37 | 11.42 | 11.36 | 11.40 | 5,100,587 | +0.04(+0.35%) |
Sep 03, 2004 | 11.40 | 11.40 | 11.35 | 11.36 | 1,476,129 | -0.04(-0.33%) |
Sep 02, 2004 | 11.39 | 11.41 | 11.34 | 11.40 | 2,589,685 | +0.01(+0.12%) |