Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.44 | 11.52 | 11.32 | 11.46 | 3,627,969 | -0.01(-0.07%) |
Nov 29, 2004 | 11.56 | 11.59 | 11.35 | 11.47 | 2,943,703 | -0.05(-0.40%) |
Nov 26, 2004 | 11.44 | 11.53 | 11.41 | 11.52 | 1,182,294 | +0.04(+0.37%) |
Nov 24, 2004 | 11.39 | 11.58 | 11.39 | 11.47 | 5,641,532 | +0.16(+1.45%) |
Nov 23, 2004 | 11.60 | 11.62 | 11.23 | 11.31 | 11,325,438 | -0.32(-2.73%) |
Nov 22, 2004 | 11.47 | 11.63 | 11.35 | 11.63 | 6,371,834 | +0.11(+0.91%) |
Nov 19, 2004 | 11.85 | 11.85 | 11.37 | 11.52 | 10,278,114 | -0.33(-2.79%) |
Nov 18, 2004 | 11.84 | 11.86 | 11.82 | 11.85 | 1,337,666 | +0.03(+0.23%) |
Nov 17, 2004 | 11.76 | 11.87 | 11.76 | 11.82 | 2,243,220 | +0.04(+0.36%) |
Nov 16, 2004 | 11.84 | 11.88 | 11.77 | 11.78 | 2,269,377 | -0.05(-0.44%) |
Nov 15, 2004 | 11.78 | 11.86 | 11.74 | 11.83 | 3,050,947 | +0.06(+0.50%) |
Nov 12, 2004 | 11.71 | 11.78 | 11.52 | 11.78 | 2,406,439 | +0.07(+0.59%) |
Nov 11, 2004 | 11.80 | 11.84 | 11.67 | 11.71 | 2,636,621 | -0.10(-0.81%) |
Nov 10, 2004 | 11.63 | 11.85 | 11.58 | 11.80 | 3,930,344 | +0.18(+1.51%) |
Nov 09, 2004 | 11.54 | 11.64 | 11.50 | 11.63 | 2,188,814 | +0.08(+0.73%) |
Nov 08, 2004 | 11.57 | 11.69 | 11.51 | 11.54 | 3,162,899 | -0.08(-0.66%) |
Nov 05, 2004 | 11.65 | 11.74 | 11.53 | 11.62 | 3,155,575 | -0.03(-0.23%) |
Nov 04, 2004 | 11.43 | 11.65 | 11.34 | 11.65 | 3,907,849 | +0.23(+2.03%) |
Nov 03, 2004 | 11.41 | 11.56 | 11.35 | 11.41 | 4,543,463 | +0.05(+0.44%) |
Nov 02, 2004 | 10.97 | 11.38 | 10.97 | 11.36 | 6,647,528 | +0.39(+3.57%) |
Nov 01, 2004 | 11.04 | 11.06 | 10.93 | 10.97 | 3,503,985 | -0.09(-0.80%) |
Oct 29, 2004 | 11.09 | 11.12 | 10.99 | 11.06 | 3,452,195 | -0.06(-0.53%) |
Oct 28, 2004 | 10.94 | 11.13 | 10.91 | 11.12 | 2,657,023 | +0.14(+1.27%) |
Oct 27, 2004 | 10.69 | 10.98 | 10.63 | 10.98 | 3,895,293 | +0.29(+2.70%) |
Oct 26, 2004 | 10.59 | 10.74 | 10.54 | 10.69 | 5,760,284 | +0.21(+2.04%) |
Oct 25, 2004 | 10.45 | 10.52 | 10.34 | 10.48 | 3,287,406 | +0.02(+0.24%) |
Oct 22, 2004 | 10.45 | 10.58 | 10.44 | 10.45 | 2,870,987 | +0.02(+0.15%) |
Oct 21, 2004 | 10.40 | 10.50 | 10.33 | 10.44 | 4,538,231 | +0.03(+0.31%) |
Oct 20, 2004 | 10.32 | 10.42 | 10.21 | 10.40 | 5,157,628 | +0.07(+0.72%) |
Oct 19, 2004 | 10.66 | 10.67 | 10.31 | 10.33 | 10,048,456 | -0.33(-3.14%) |
Oct 18, 2004 | 10.67 | 10.74 | 10.60 | 10.66 | 4,441,974 | +0.02(+0.16%) |
Oct 15, 2004 | 10.64 | 10.67 | 10.58 | 10.65 | 6,105,033 | +0.01(+0.09%) |
Oct 14, 2004 | 10.83 | 10.84 | 10.57 | 10.64 | 5,313,524 | -0.19(-1.78%) |
Oct 13, 2004 | 10.82 | 10.87 | 10.80 | 10.83 | 3,923,020 | +0.01(+0.07%) |
Oct 12, 2004 | 10.84 | 10.90 | 10.82 | 10.82 | 5,404,027 | -0.02(-0.23%) |
Oct 11, 2004 | 10.71 | 10.86 | 10.71 | 10.85 | 4,703,543 | +0.14(+1.32%) |
Oct 08, 2004 | 10.67 | 10.72 | 10.60 | 10.71 | 9,115,176 | +0.04(+0.34%) |
Oct 07, 2004 | 11.01 | 11.09 | 10.47 | 10.67 | 21,248,340 | -0.80(-7.01%) |
Oct 06, 2004 | 11.38 | 11.47 | 11.34 | 11.47 | 2,644,991 | +0.10(+0.84%) |
Oct 05, 2004 | 11.43 | 11.46 | 11.37 | 11.38 | 4,540,847 | -0.05(-0.45%) |
Oct 04, 2004 | 11.40 | 11.46 | 11.36 | 11.43 | 4,100,364 | +0.15(+1.36%) |
Oct 01, 2004 | 11.14 | 11.28 | 11.09 | 11.28 | 2,771,067 | +0.15(+1.36%) |
Sep 30, 2004 | 10.94 | 11.13 | 10.90 | 11.13 | 3,208,935 | +0.17(+1.59%) |
Sep 29, 2004 | 10.93 | 10.95 | 10.88 | 10.95 | 1,290,061 | +0.01(+0.07%) |
Sep 28, 2004 | 10.92 | 10.96 | 10.91 | 10.95 | 2,344,709 | +0.03(+0.26%) |
Sep 27, 2004 | 11.04 | 11.10 | 10.90 | 10.92 | 3,027,929 | -0.17(-1.57%) |
Sep 24, 2004 | 10.99 | 11.11 | 10.96 | 11.09 | 2,791,470 | +0.11(+0.96%) |
Sep 23, 2004 | 10.97 | 11.02 | 10.88 | 10.99 | 3,053,039 | +0.02(+0.17%) |
Sep 22, 2004 | 11.12 | 11.12 | 10.95 | 10.97 | 3,548,452 | -0.21(-1.91%) |
Sep 21, 2004 | 11.14 | 11.23 | 11.06 | 11.18 | 2,470,262 | +0.06(+0.58%) |
Sep 20, 2004 | 11.13 | 11.15 | 11.07 | 11.12 | 2,813,965 | -0.01(-0.09%) |
Sep 17, 2004 | 11.29 | 11.29 | 11.10 | 11.13 | 4,264,107 | -0.15(-1.31%) |
Sep 16, 2004 | 11.17 | 11.30 | 11.17 | 11.27 | 1,218,914 | +0.10(+0.92%) |
Sep 15, 2004 | 11.12 | 11.25 | 11.09 | 11.17 | 2,387,606 | +0.03(+0.31%) |
Sep 14, 2004 | 11.25 | 11.28 | 11.00 | 11.13 | 3,186,963 | -0.11(-0.99%) |
Sep 13, 2004 | 11.15 | 11.25 | 11.13 | 11.25 | 1,987,928 | +0.05(+0.46%) |
Sep 10, 2004 | 11.14 | 11.19 | 11.07 | 11.19 | 2,243,743 | +0.04(+0.39%) |
Sep 09, 2004 | 11.21 | 11.24 | 11.06 | 11.15 | 1,793,844 | -0.02(-0.20%) |
Sep 08, 2004 | 11.20 | 11.21 | 11.13 | 11.17 | 2,189,337 | -0.02(-0.21%) |
Sep 07, 2004 | 11.09 | 11.22 | 11.09 | 11.20 | 1,776,580 | +0.15(+1.40%) |
Sep 03, 2004 | 11.06 | 11.16 | 11.03 | 11.04 | 2,479,156 | -0.02(-0.16%) |
Sep 02, 2004 | 10.95 | 11.08 | 10.88 | 11.06 | 1,360,161 | +0.13(+1.21%) |