Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.72 | 12.25 | 11.72 | 12.25 | 47,300 | +0.33(+2.77%) |
Nov 29, 2004 | 11.36 | 12.25 | 11.36 | 11.92 | 98,700 | -0.01(-0.08%) |
Nov 26, 2004 | 11.84 | 12.25 | 11.39 | 11.93 | 38,200 | -0.08(-0.67%) |
Nov 24, 2004 | 12.09 | 12.25 | 11.83 | 12.01 | 61,000 | +0.16(+1.35%) |
Nov 23, 2004 | 11.31 | 12.20 | 11.20 | 11.85 | 98,300 | -0.25(-2.07%) |
Nov 22, 2004 | 11.84 | 12.39 | 11.35 | 12.10 | 83,900 | -0.32(-2.58%) |
Nov 19, 2004 | 12.05 | 12.57 | 11.76 | 12.42 | 114,300 | +0.56(+4.72%) |
Nov 18, 2004 | 11.70 | 11.93 | 11.10 | 11.86 | 77,300 | +0.61(+5.42%) |
Nov 17, 2004 | 11.10 | 11.31 | 11.10 | 11.25 | 46,000 | +0.15(+1.35%) |
Nov 16, 2004 | 11.33 | 11.39 | 11.08 | 11.10 | 76,100 | -0.09(-0.80%) |
Nov 15, 2004 | 10.56 | 11.90 | 10.10 | 11.19 | 125,100 | -0.37(-3.20%) |
Nov 12, 2004 | 11.20 | 11.70 | 11.20 | 11.56 | 124,100 | +0.42(+3.77%) |
Nov 11, 2004 | 10.60 | 11.19 | 10.60 | 11.14 | 369,000 | +0.42(+3.92%) |
Nov 10, 2004 | 11.22 | 11.30 | 10.70 | 10.72 | 34,500 | -0.38(-3.42%) |
Nov 09, 2004 | 11.21 | 11.21 | 10.51 | 11.10 | 143,800 | +0.10(+0.91%) |
Nov 08, 2004 | 11.55 | 11.55 | 10.92 | 11.00 | 222,200 | -0.35(-3.08%) |
Nov 05, 2004 | 11.70 | 11.86 | 11.22 | 11.35 | 92,600 | -0.25(-2.16%) |
Nov 04, 2004 | 11.90 | 12.25 | 11.30 | 11.60 | 366,700 | +0.70(+6.42%) |
Nov 03, 2004 | 11.20 | 11.20 | 9.940 | 10.90 | 139,800 | -0.05(-0.46%) |
Nov 02, 2004 | 10.94 | 11.07 | 10.93 | 10.95 | 34,500 | +0.15(+1.39%) |
Nov 01, 2004 | 10.50 | 10.90 | 10.34 | 10.80 | 67,700 | +0.26(+2.47%) |
Oct 29, 2004 | 10.25 | 10.95 | 10.25 | 10.54 | 22,200 | -0.30(-2.77%) |
Oct 28, 2004 | 10.70 | 10.95 | 10.70 | 10.84 | 68,900 | -0.16(-1.45%) |
Oct 27, 2004 | 9.980 | 11.10 | 9.980 | 11.00 | 70,400 | +1.04(+10.44%) |
Oct 26, 2004 | 9.950 | 10.23 | 9.660 | 9.960 | 41,400 | +0.45(+4.73%) |
Oct 25, 2004 | 9.520 | 9.850 | 9.210 | 9.510 | 67,900 | -0.49(-4.90%) |
Oct 22, 2004 | 10.45 | 10.45 | 10.00 | 10.00 | 24,600 | -0.25(-2.44%) |
Oct 21, 2004 | 9.510 | 10.40 | 9.510 | 10.25 | 58,600 | +0.18(+1.79%) |
Oct 20, 2004 | 9.730 | 10.15 | 9.730 | 10.07 | 17,900 | +0.07(+0.70%) |
Oct 19, 2004 | 9.830 | 10.10 | 9.830 | 10.00 | 12,500 | +0.20(+2.04%) |
Oct 18, 2004 | 9.540 | 9.950 | 9.510 | 9.800 | 15,200 | -0.20(-2.00%) |
Oct 15, 2004 | 9.940 | 10.17 | 9.870 | 10.00 | 46,800 | +0.00(+0.00%) |
Oct 14, 2004 | 10.30 | 10.38 | 9.810 | 10.00 | 114,600 | -0.41(-3.94%) |
Oct 13, 2004 | 10.82 | 10.99 | 10.37 | 10.41 | 70,900 | -0.63(-5.71%) |
Oct 12, 2004 | 11.00 | 11.09 | 10.87 | 11.04 | 76,500 | +0.05(+0.45%) |
Oct 11, 2004 | 11.10 | 11.75 | 10.99 | 10.99 | 93,600 | -0.70(-5.99%) |
Oct 08, 2004 | 11.35 | 11.75 | 11.15 | 11.69 | 26,100 | +0.53(+4.75%) |
Oct 07, 2004 | 11.42 | 11.68 | 11.10 | 11.16 | 57,000 | -0.14(-1.24%) |
Oct 06, 2004 | 11.49 | 11.49 | 11.08 | 11.30 | 28,700 | +0.07(+0.62%) |
Oct 05, 2004 | 11.33 | 11.55 | 11.20 | 11.23 | 12,500 | -0.39(-3.36%) |
Oct 04, 2004 | 11.97 | 11.97 | 11.24 | 11.62 | 16,500 | -0.13(-1.09%) |
Oct 01, 2004 | 11.30 | 11.91 | 11.01 | 11.75 | 54,400 | +0.47(+4.15%) |
Sep 30, 2004 | 11.10 | 11.28 | 10.95 | 11.28 | 87,400 | +0.35(+3.20%) |
Sep 29, 2004 | 11.12 | 11.12 | 10.81 | 10.93 | 10,800 | +0.04(+0.37%) |
Sep 28, 2004 | 11.45 | 11.45 | 10.80 | 10.89 | 44,800 | -0.04(-0.37%) |
Sep 27, 2004 | 11.75 | 11.75 | 10.85 | 10.93 | 132,800 | -0.71(-6.10%) |
Sep 24, 2004 | 12.05 | 12.05 | 11.52 | 11.64 | 25,000 | -0.16(-1.36%) |
Sep 23, 2004 | 12.00 | 12.00 | 11.68 | 11.80 | 17,600 | -0.20(-1.67%) |
Sep 22, 2004 | 12.50 | 12.50 | 12.00 | 12.00 | 23,500 | -0.30(-2.44%) |
Sep 21, 2004 | 12.33 | 12.50 | 12.10 | 12.30 | 15,500 | -0.08(-0.65%) |
Sep 20, 2004 | 12.39 | 12.44 | 12.25 | 12.38 | 21,200 | -0.02(-0.16%) |
Sep 17, 2004 | 12.50 | 12.50 | 12.37 | 12.40 | 5,400 | +0.08(+0.65%) |
Sep 16, 2004 | 12.41 | 12.51 | 12.31 | 12.32 | 45,900 | -0.11(-0.88%) |
Sep 15, 2004 | 12.75 | 12.75 | 12.24 | 12.43 | 12,200 | -0.09(-0.72%) |
Sep 14, 2004 | 12.70 | 12.70 | 12.00 | 12.52 | 99,600 | +0.01(+0.08%) |
Sep 13, 2004 | 12.10 | 12.70 | 11.88 | 12.51 | 83,700 | +0.71(+6.02%) |
Sep 10, 2004 | 12.10 | 12.10 | 11.73 | 11.80 | 25,600 | +0.29(+2.52%) |
Sep 09, 2004 | 11.80 | 12.04 | 11.50 | 11.51 | 65,200 | +0.05(+0.44%) |
Sep 08, 2004 | 11.37 | 12.08 | 11.16 | 11.46 | 23,200 | +0.29(+2.60%) |
Sep 07, 2004 | 11.73 | 11.73 | 11.17 | 11.17 | 28,700 | -0.33(-2.86%) |
Sep 03, 2004 | 11.85 | 11.85 | 11.20 | 11.50 | 10,500 | -0.00(-0.01%) |
Sep 02, 2004 | 11.75 | 11.83 | 11.49 | 11.50 | 16,200 | +0.02(+0.17%) |