Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.67 | 11.81 | 11.67 | 11.81 | 1,273,193 | +0.31(+2.71%) |
Nov 29, 2004 | 11.58 | 11.62 | 11.46 | 11.50 | 1,411,560 | -0.15(-1.31%) |
Nov 26, 2004 | 11.48 | 11.67 | 11.48 | 11.66 | 454,283 | +0.38(+3.37%) |
Nov 24, 2004 | 11.30 | 11.38 | 11.25 | 11.28 | 439,105 | +0.03(+0.25%) |
Nov 23, 2004 | 11.33 | 11.33 | 11.22 | 11.25 | 409,984 | -0.16(-1.44%) |
Nov 22, 2004 | 11.17 | 11.41 | 11.05 | 11.41 | 393,394 | +0.28(+2.49%) |
Nov 19, 2004 | 11.18 | 11.20 | 11.01 | 11.13 | 1,388,087 | -0.08(-0.71%) |
Nov 18, 2004 | 11.29 | 11.29 | 11.05 | 11.21 | 339,741 | -0.13(-1.15%) |
Nov 17, 2004 | 11.33 | 11.37 | 11.29 | 11.34 | 375,569 | +0.28(+2.51%) |
Nov 16, 2004 | 11.19 | 11.19 | 11.03 | 11.07 | 962,042 | -0.27(-2.35%) |
Nov 15, 2004 | 11.33 | 11.39 | 11.25 | 11.33 | 745,490 | +0.03(+0.30%) |
Nov 12, 2004 | 11.05 | 11.30 | 11.05 | 11.30 | 965,395 | +0.26(+2.36%) |
Nov 11, 2004 | 10.95 | 11.04 | 10.93 | 11.04 | 1,078,349 | +0.05(+0.41%) |
Nov 10, 2004 | 11.00 | 11.03 | 10.93 | 10.99 | 268,263 | +0.11(+0.99%) |
Nov 09, 2004 | 10.74 | 10.88 | 10.74 | 10.88 | 1,677,529 | +0.07(+0.68%) |
Nov 08, 2004 | 10.86 | 10.90 | 10.71 | 10.81 | 462,225 | -0.18(-1.65%) |
Nov 05, 2004 | 11.03 | 11.08 | 10.92 | 10.99 | 860,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.94 | 11.04 | 10.92 | 11.01 | 1,866,902 | +0.13(+1.19%) |
Nov 03, 2004 | 10.96 | 10.98 | 10.86 | 10.88 | 1,553,810 | +0.14(+1.32%) |
Nov 02, 2004 | 10.76 | 10.88 | 10.73 | 10.74 | 1,060,170 | +0.01(+0.11%) |
Nov 01, 2004 | 10.58 | 10.73 | 10.57 | 10.73 | 1,744,948 | +0.08(+0.75%) |
Oct 29, 2004 | 10.57 | 10.67 | 10.54 | 10.65 | 889,858 | +0.12(+1.18%) |
Oct 28, 2004 | 10.55 | 10.61 | 10.48 | 10.52 | 274,793 | -0.12(-1.12%) |
Oct 27, 2004 | 10.61 | 10.69 | 10.54 | 10.64 | 508,994 | +0.09(+0.86%) |
Oct 26, 2004 | 10.43 | 10.55 | 10.39 | 10.55 | 423,397 | +0.14(+1.31%) |
Oct 25, 2004 | 10.34 | 10.44 | 10.31 | 10.41 | 555,588 | -0.07(-0.65%) |
Oct 22, 2004 | 10.76 | 10.77 | 10.43 | 10.48 | 657,422 | -0.11(-1.02%) |
Oct 21, 2004 | 10.44 | 10.63 | 10.44 | 10.59 | 570,766 | +0.20(+1.96%) |
Oct 20, 2004 | 10.26 | 10.39 | 10.17 | 10.39 | 904,154 | +0.00(+0.00%) |
Oct 19, 2004 | 10.66 | 10.75 | 10.33 | 10.39 | 556,823 | -0.31(-2.86%) |
Oct 18, 2004 | 10.66 | 10.70 | 10.54 | 10.69 | 577,119 | +0.03(+0.32%) |
Oct 15, 2004 | 10.44 | 10.66 | 10.44 | 10.66 | 626,183 | +0.29(+2.79%) |
Oct 14, 2004 | 10.33 | 10.45 | 10.31 | 10.37 | 942,275 | -0.16(-1.56%) |
Oct 13, 2004 | 10.86 | 10.86 | 10.40 | 10.53 | 1,362,673 | -0.36(-3.28%) |
Oct 12, 2004 | 10.96 | 10.96 | 10.79 | 10.89 | 881,563 | -0.14(-1.28%) |
Oct 11, 2004 | 11.04 | 11.05 | 10.96 | 11.03 | 193,608 | +0.04(+0.36%) |
Oct 08, 2004 | 11.11 | 11.11 | 10.95 | 10.99 | 771,081 | +0.06(+0.52%) |
Oct 07, 2004 | 10.92 | 11.00 | 10.85 | 10.94 | 490,639 | -0.07(-0.62%) |
Oct 06, 2004 | 11.04 | 11.05 | 10.94 | 11.00 | 496,817 | -0.08(-0.77%) |
Oct 05, 2004 | 11.02 | 11.15 | 10.96 | 11.09 | 1,862,137 | +0.05(+0.46%) |
Oct 04, 2004 | 10.94 | 11.05 | 10.94 | 11.04 | 1,989,386 | +0.20(+1.88%) |
Oct 01, 2004 | 10.60 | 10.86 | 10.60 | 10.83 | 2,477,202 | +0.33(+3.13%) |
Sep 30, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 494,699 | -0.02(-0.16%) |
Sep 29, 2004 | 10.37 | 10.52 | 10.34 | 10.52 | 550,999 | +0.18(+1.75%) |
Sep 28, 2004 | 10.12 | 10.41 | 10.10 | 10.34 | 422,162 | +0.18(+1.73%) |
Sep 27, 2004 | 10.18 | 10.22 | 10.12 | 10.16 | 974,396 | -0.05(-0.44%) |
Sep 24, 2004 | 10.14 | 10.26 | 10.12 | 10.21 | 310,268 | +0.11(+1.12%) |
Sep 23, 2004 | 10.18 | 10.20 | 10.06 | 10.10 | 493,110 | +0.01(+0.06%) |
Sep 22, 2004 | 10.24 | 10.24 | 10.00 | 10.09 | 1,807,602 | -0.14(-1.33%) |
Sep 21, 2004 | 10.20 | 10.27 | 10.10 | 10.23 | 350,331 | +0.03(+0.34%) |
Sep 20, 2004 | 10.33 | 10.33 | 10.16 | 10.19 | 674,012 | +0.05(+0.49%) |
Sep 17, 2004 | 10.09 | 10.19 | 10.05 | 10.14 | 357,214 | +0.14(+1.42%) |
Sep 16, 2004 | 9.910 | 10.02 | 9.825 | 10.00 | 514,818 | +0.22(+2.20%) |
Sep 15, 2004 | 9.802 | 9.876 | 9.751 | 9.785 | 849,089 | +0.04(+0.41%) |
Sep 14, 2004 | 9.564 | 9.746 | 9.542 | 9.746 | 311,679 | +0.20(+2.08%) |
Sep 13, 2004 | 9.615 | 9.712 | 9.547 | 9.547 | 481,286 | -0.03(-0.35%) |
Sep 10, 2004 | 9.678 | 9.678 | 9.581 | 9.581 | 1,348,906 | -0.15(-1.51%) |
Sep 09, 2004 | 9.768 | 9.774 | 9.593 | 9.729 | 674,894 | -0.02(-0.17%) |
Sep 08, 2004 | 9.853 | 9.875 | 9.746 | 9.746 | 1,221,834 | -0.09(-0.92%) |
Sep 07, 2004 | 9.717 | 9.848 | 9.689 | 9.836 | 203,668 | +0.24(+2.48%) |
Sep 03, 2004 | 9.644 | 9.700 | 9.587 | 9.598 | 570,413 | -0.03(-0.35%) |
Sep 02, 2004 | 9.496 | 9.655 | 9.491 | 9.632 | 505,288 | +0.06(+0.65%) |