Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.53 | 10.54 | 10.36 | 10.36 | 7,934 | -0.10(-0.96%) |
Nov 29, 2004 | 10.50 | 10.50 | 10.46 | 10.46 | 7,544 | -0.05(-0.44%) |
Nov 26, 2004 | 10.56 | 10.56 | 10.50 | 10.50 | 1,820 | -0.03(-0.29%) |
Nov 24, 2004 | 10.62 | 10.62 | 10.53 | 10.53 | 1,820 | -0.08(-0.72%) |
Nov 23, 2004 | 10.69 | 10.69 | 10.60 | 10.61 | 2,341 | -0.08(-0.72%) |
Nov 22, 2004 | 10.72 | 10.73 | 10.67 | 10.69 | 8,454 | -0.08(-0.71%) |
Nov 19, 2004 | 10.77 | 10.83 | 10.76 | 10.76 | 13,267 | -0.04(-0.36%) |
Nov 18, 2004 | 10.76 | 10.80 | 10.69 | 10.80 | 21,981 | +0.04(+0.36%) |
Nov 17, 2004 | 10.66 | 10.76 | 10.65 | 10.76 | 3,641 | +0.12(+1.16%) |
Nov 16, 2004 | 10.71 | 10.73 | 10.64 | 10.64 | 15,348 | -0.02(-0.22%) |
Nov 15, 2004 | 10.66 | 10.72 | 10.65 | 10.66 | 14,437 | +0.01(+0.07%) |
Nov 12, 2004 | 10.66 | 10.66 | 10.66 | 10.66 | 390 | +0.02(+0.14%) |
Nov 11, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 1,430 | +0.03(+0.29%) |
Nov 10, 2004 | 10.53 | 10.61 | 10.53 | 10.61 | 13,006 | +0.01(+0.07%) |
Nov 09, 2004 | 10.37 | 10.60 | 10.37 | 10.60 | 10,145 | +0.15(+1.47%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.45 | 10.45 | 4,942 | -0.12(-1.16%) |
Nov 05, 2004 | 10.19 | 10.68 | 10.19 | 10.57 | 22,892 | +0.48(+4.72%) |
Nov 04, 2004 | 10.08 | 10.19 | 10.08 | 10.09 | 2,471 | +0.05(+0.46%) |
Nov 03, 2004 | 10.07 | 10.08 | 9.995 | 10.05 | 23,542 | -0.07(-0.68%) |
Nov 02, 2004 | 10.16 | 10.16 | 10.11 | 10.12 | 1,560 | -0.04(-0.38%) |
Nov 01, 2004 | 10.24 | 10.24 | 10.16 | 10.16 | 2,471 | -0.08(-0.83%) |
Oct 29, 2004 | 10.28 | 10.28 | 10.24 | 10.24 | 650 | -0.06(-0.60%) |
Oct 28, 2004 | 10.20 | 10.30 | 10.20 | 10.30 | 13,657 | +0.10(+0.98%) |
Oct 27, 2004 | 10.38 | 10.39 | 10.19 | 10.20 | 14,827 | -0.18(-1.70%) |
Oct 26, 2004 | 10.15 | 10.38 | 10.15 | 10.38 | 6,503 | +0.23(+2.27%) |
Oct 25, 2004 | 10.15 | 10.16 | 10.15 | 10.15 | 3,772 | +0.08(+0.76%) |
Oct 22, 2004 | 10.16 | 10.16 | 10.07 | 10.07 | 2,471 | -0.09(-0.91%) |
Oct 21, 2004 | 10.15 | 10.16 | 10.15 | 10.16 | 2,601 | +0.00(+0.00%) |
Oct 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 520 | -0.05(-0.53%) |
Oct 19, 2004 | 10.05 | 10.22 | 10.05 | 10.22 | 3,641 | +0.17(+1.68%) |
Oct 18, 2004 | 10.03 | 10.09 | 9.995 | 10.05 | 4,552 | -0.02(-0.23%) |
Oct 15, 2004 | 10.12 | 10.16 | 10.06 | 10.07 | 10,275 | -0.05(-0.46%) |
Oct 14, 2004 | 10.07 | 10.12 | 10.07 | 10.12 | 3,381 | -0.01(-0.08%) |
Oct 13, 2004 | 10.13 | 10.13 | 10.07 | 10.13 | 3,121 | -0.09(-0.90%) |
Oct 12, 2004 | 10.11 | 10.22 | 10.11 | 10.22 | 2,731 | +0.12(+1.22%) |
Oct 11, 2004 | 10.19 | 10.19 | 10.09 | 10.09 | 4,162 | -0.09(-0.91%) |
Oct 08, 2004 | 10.23 | 10.23 | 10.15 | 10.19 | 1,690 | -0.04(-0.38%) |
Oct 07, 2004 | 10.26 | 10.26 | 10.19 | 10.23 | 1,040 | +0.00(+0.00%) |
Oct 06, 2004 | 10.33 | 10.33 | 10.23 | 10.23 | 6,243 | -0.08(-0.82%) |
Oct 05, 2004 | 10.31 | 10.34 | 10.31 | 10.31 | 4,812 | +0.00(+0.00%) |
Oct 04, 2004 | 10.30 | 10.31 | 10.29 | 10.31 | 2,471 | +0.05(+0.45%) |
Oct 01, 2004 | 10.27 | 10.27 | 10.26 | 10.26 | 3,772 | +0.07(+0.68%) |
Sep 30, 2004 | 10.23 | 10.25 | 10.19 | 10.19 | 1,040 | +0.01(+0.08%) |
Sep 29, 2004 | 10.14 | 10.20 | 10.14 | 10.19 | 2,081 | -0.03(-0.30%) |
Sep 28, 2004 | 10.25 | 10.26 | 10.19 | 10.22 | 4,292 | -0.05(-0.45%) |
Sep 27, 2004 | 10.21 | 10.26 | 10.21 | 10.26 | 5,983 | +0.05(+0.53%) |
Sep 24, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 10.05 | 10.21 | 10.03 | 10.21 | 12,486 | +0.15(+1.45%) |
Sep 22, 2004 | 10.08 | 10.08 | 10.03 | 10.06 | 7,544 | -0.07(-0.68%) |
Sep 21, 2004 | 10.07 | 10.13 | 10.06 | 10.13 | 2,861 | +0.02(+0.23%) |
Sep 20, 2004 | 10.05 | 10.11 | 10.05 | 10.11 | 2,731 | +0.10(+0.97%) |
Sep 17, 2004 | 10.06 | 10.06 | 10.01 | 10.01 | 390 | -0.03(-0.28%) |
Sep 16, 2004 | 10.03 | 10.04 | 10.03 | 10.04 | 910 | -0.06(-0.61%) |
Sep 15, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 520 | +0.05(+0.46%) |
Sep 13, 2004 | 9.995 | 10.06 | 9.995 | 10.06 | 11,836 | -0.08(-0.76%) |
Sep 10, 2004 | 10.06 | 10.15 | 10.06 | 10.13 | 5,723 | +0.07(+0.69%) |
Sep 09, 2004 | 10.02 | 10.06 | 10.02 | 10.06 | 2,731 | +0.05(+0.54%) |
Sep 08, 2004 | 10.04 | 10.04 | 10.01 | 10.01 | 1,560 | -0.02(-0.15%) |
Sep 07, 2004 | 10.01 | 10.03 | 9.956 | 10.03 | 11,576 | +0.02(+0.23%) |
Sep 03, 2004 | 10.06 | 10.06 | 10.00 | 10.00 | 650 | -0.07(-0.69%) |
Sep 02, 2004 | 10.17 | 10.17 | 10.07 | 10.07 | 2,991 | -0.09(-0.91%) |