Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.46 | 11.64 | 11.40 | 11.62 | 422,057 | +0.16(+1.43%) |
Nov 29, 2004 | 11.45 | 11.58 | 11.38 | 11.46 | 422,729 | +0.01(+0.10%) |
Nov 26, 2004 | 11.51 | 11.52 | 11.45 | 11.45 | 61,494 | -0.06(-0.54%) |
Nov 24, 2004 | 11.41 | 11.54 | 11.40 | 11.51 | 227,830 | +0.10(+0.83%) |
Nov 23, 2004 | 11.29 | 11.41 | 11.22 | 11.41 | 316,878 | +0.15(+1.32%) |
Nov 22, 2004 | 11.19 | 11.31 | 11.17 | 11.26 | 344,433 | +0.06(+0.53%) |
Nov 19, 2004 | 11.31 | 11.34 | 11.20 | 11.20 | 146,846 | -0.14(-1.23%) |
Nov 18, 2004 | 11.37 | 11.52 | 11.32 | 11.34 | 417,352 | +0.04(+0.37%) |
Nov 17, 2004 | 11.29 | 11.37 | 11.20 | 11.30 | 225,814 | +0.08(+0.74%) |
Nov 16, 2004 | 11.28 | 11.31 | 11.16 | 11.22 | 475,150 | -0.06(-0.50%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.26 | 11.28 | 360,899 | -0.06(-0.52%) |
Nov 12, 2004 | 11.49 | 11.49 | 11.34 | 11.34 | 346,785 | -0.13(-1.12%) |
Nov 11, 2004 | 11.37 | 11.49 | 11.34 | 11.46 | 156,591 | +0.10(+0.84%) |
Nov 10, 2004 | 11.24 | 11.46 | 11.16 | 11.37 | 254,712 | +0.13(+1.19%) |
Nov 09, 2004 | 10.91 | 11.31 | 10.89 | 11.23 | 656,272 | +0.38(+3.54%) |
Nov 08, 2004 | 10.99 | 10.99 | 10.85 | 10.85 | 109,546 | -0.14(-1.25%) |
Nov 05, 2004 | 10.80 | 11.06 | 10.78 | 10.99 | 384,757 | +0.17(+1.57%) |
Nov 04, 2004 | 10.72 | 10.86 | 10.67 | 10.82 | 255,048 | +0.09(+0.83%) |
Nov 03, 2004 | 10.71 | 10.73 | 10.66 | 10.73 | 207,668 | +0.15(+1.41%) |
Nov 02, 2004 | 10.59 | 10.73 | 10.58 | 10.58 | 153,903 | -0.04(-0.42%) |
Nov 01, 2004 | 10.59 | 10.68 | 10.52 | 10.62 | 186,834 | +0.00(+0.03%) |
Oct 29, 2004 | 10.70 | 10.70 | 10.53 | 10.62 | 150,542 | -0.06(-0.56%) |
Oct 28, 2004 | 10.59 | 10.71 | 10.56 | 10.68 | 135,085 | +0.06(+0.59%) |
Oct 27, 2004 | 10.44 | 10.67 | 10.40 | 10.62 | 432,810 | +0.14(+1.31%) |
Oct 26, 2004 | 9.993 | 10.53 | 9.969 | 10.48 | 692,899 | +0.52(+5.20%) |
Oct 25, 2004 | 9.954 | 10.06 | 9.940 | 9.963 | 278,907 | -0.02(-0.21%) |
Oct 22, 2004 | 10.17 | 10.19 | 9.937 | 9.984 | 198,931 | -0.18(-1.76%) |
Oct 21, 2004 | 10.12 | 10.24 | 10.09 | 10.16 | 183,137 | +0.04(+0.41%) |
Oct 20, 2004 | 10.23 | 10.25 | 10.12 | 10.12 | 357,874 | -0.13(-1.31%) |
Oct 19, 2004 | 10.39 | 10.40 | 10.25 | 10.25 | 367,955 | -0.14(-1.35%) |
Oct 18, 2004 | 10.49 | 10.49 | 10.35 | 10.39 | 389,798 | -0.10(-0.91%) |
Oct 15, 2004 | 10.43 | 10.53 | 10.42 | 10.49 | 210,356 | +0.07(+0.63%) |
Oct 14, 2004 | 10.51 | 10.53 | 10.42 | 10.42 | 237,911 | -0.12(-1.10%) |
Oct 13, 2004 | 10.68 | 10.69 | 10.54 | 10.54 | 229,510 | -0.12(-1.14%) |
Oct 12, 2004 | 10.39 | 10.68 | 10.39 | 10.66 | 322,255 | +0.25(+2.37%) |
Oct 11, 2004 | 10.55 | 10.55 | 10.36 | 10.42 | 152,222 | -0.13(-1.24%) |
Oct 08, 2004 | 10.59 | 10.72 | 10.43 | 10.55 | 370,980 | -0.07(-0.62%) |
Oct 07, 2004 | 10.73 | 10.73 | 10.59 | 10.61 | 176,417 | -0.12(-1.08%) |
Oct 06, 2004 | 10.68 | 10.73 | 10.59 | 10.73 | 117,275 | +0.05(+0.50%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.60 | 10.67 | 118,619 | -0.00(-0.03%) |
Oct 04, 2004 | 10.67 | 10.71 | 10.63 | 10.68 | 104,842 | +0.04(+0.36%) |
Oct 01, 2004 | 10.45 | 10.67 | 10.40 | 10.64 | 277,227 | +0.22(+2.08%) |
Sep 30, 2004 | 10.43 | 10.50 | 10.39 | 10.42 | 153,567 | -0.05(-0.51%) |
Sep 29, 2004 | 10.27 | 10.48 | 10.27 | 10.48 | 130,380 | +0.20(+1.91%) |
Sep 28, 2004 | 10.38 | 10.41 | 10.28 | 10.28 | 322,591 | -0.08(-0.75%) |
Sep 27, 2004 | 10.33 | 10.40 | 10.31 | 10.36 | 161,295 | -0.00(-0.03%) |
Sep 24, 2004 | 10.25 | 10.42 | 10.25 | 10.36 | 181,121 | +0.11(+1.07%) |
Sep 23, 2004 | 10.31 | 10.34 | 10.24 | 10.25 | 142,813 | -0.06(-0.61%) |
Sep 22, 2004 | 10.28 | 10.34 | 10.12 | 10.31 | 376,020 | -0.03(-0.29%) |
Sep 21, 2004 | 10.28 | 10.36 | 10.20 | 10.34 | 138,445 | +0.09(+0.87%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.25 | 10.25 | 158,271 | -0.08(-0.81%) |
Sep 17, 2004 | 10.56 | 10.56 | 10.33 | 10.34 | 218,085 | -0.12(-1.19%) |
Sep 16, 2004 | 10.31 | 10.48 | 10.27 | 10.46 | 186,834 | +0.17(+1.65%) |
Sep 15, 2004 | 10.16 | 10.36 | 10.12 | 10.29 | 248,328 | +0.10(+0.96%) |
Sep 14, 2004 | 10.35 | 10.40 | 10.19 | 10.19 | 171,712 | -0.16(-1.52%) |
Sep 13, 2004 | 10.27 | 10.37 | 10.24 | 10.35 | 151,886 | +0.08(+0.81%) |
Sep 10, 2004 | 10.15 | 10.27 | 10.06 | 10.27 | 185,154 | +0.15(+1.47%) |
Sep 09, 2004 | 10.11 | 10.15 | 10.08 | 10.12 | 228,166 | -0.02(-0.23%) |
Sep 08, 2004 | 10.28 | 10.30 | 10.13 | 10.14 | 336,032 | -0.13(-1.30%) |
Sep 07, 2004 | 10.21 | 10.36 | 10.19 | 10.28 | 254,712 | +0.05(+0.49%) |
Sep 03, 2004 | 10.22 | 10.34 | 10.21 | 10.23 | 180,113 | +0.01(+0.09%) |
Sep 02, 2004 | 10.10 | 10.22 | 10.10 | 10.22 | 294,364 | +0.13(+1.27%) |