Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.17 | 12.18 | 12.01 | 12.04 | 1,111,827 | -0.13(-1.10%) |
Nov 29, 2004 | 12.18 | 12.25 | 12.16 | 12.17 | 1,361,823 | +0.60(+5.17%) |
Nov 26, 2004 | 11.54 | 11.61 | 11.52 | 11.58 | 611,947 | +0.05(+0.47%) |
Nov 24, 2004 | 11.53 | 11.58 | 11.46 | 11.52 | 1,409,404 | +0.24(+2.14%) |
Nov 23, 2004 | 11.24 | 11.29 | 11.17 | 11.28 | 1,079,248 | +0.15(+1.36%) |
Nov 22, 2004 | 11.08 | 11.17 | 11.05 | 11.13 | 1,337,864 | -0.04(-0.32%) |
Nov 19, 2004 | 11.29 | 11.29 | 11.17 | 11.17 | 1,101,079 | -0.21(-1.88%) |
Nov 18, 2004 | 11.34 | 11.43 | 11.33 | 11.38 | 1,190,979 | +0.01(+0.08%) |
Nov 17, 2004 | 11.16 | 11.37 | 11.16 | 11.37 | 1,624,581 | +0.39(+3.58%) |
Nov 16, 2004 | 10.99 | 11.03 | 10.95 | 10.98 | 706,773 | -0.04(-0.41%) |
Nov 15, 2004 | 11.12 | 11.17 | 11.02 | 11.02 | 1,042,526 | +0.15(+1.40%) |
Nov 12, 2004 | 10.96 | 11.01 | 10.83 | 10.87 | 1,208,668 | -0.12(-1.06%) |
Nov 11, 2004 | 10.83 | 11.07 | 10.83 | 10.99 | 744,390 | +0.16(+1.48%) |
Nov 10, 2004 | 10.75 | 10.91 | 10.71 | 10.83 | 1,106,789 | +0.23(+2.19%) |
Nov 09, 2004 | 10.56 | 10.63 | 10.54 | 10.59 | 539,512 | +0.02(+0.17%) |
Nov 08, 2004 | 10.58 | 10.59 | 10.50 | 10.58 | 608,364 | -0.02(-0.17%) |
Nov 05, 2004 | 10.33 | 10.72 | 10.33 | 10.59 | 975,689 | +0.35(+3.40%) |
Nov 04, 2004 | 10.25 | 10.30 | 10.19 | 10.25 | 614,074 | -0.03(-0.26%) |
Nov 03, 2004 | 10.25 | 10.32 | 10.23 | 10.27 | 531,003 | +0.08(+0.79%) |
Nov 02, 2004 | 10.27 | 10.30 | 10.18 | 10.19 | 918,592 | +0.01(+0.09%) |
Nov 01, 2004 | 10.24 | 10.33 | 10.16 | 10.18 | 1,318,608 | -0.07(-0.70%) |
Oct 29, 2004 | 10.24 | 10.41 | 10.24 | 10.25 | 803,278 | +0.01(+0.09%) |
Oct 28, 2004 | 9.906 | 10.25 | 9.897 | 10.25 | 1,087,196 | +0.53(+5.42%) |
Oct 27, 2004 | 9.557 | 9.807 | 9.504 | 9.718 | 718,640 | +0.18(+1.87%) |
Oct 26, 2004 | 9.459 | 9.629 | 9.423 | 9.540 | 437,744 | +0.13(+1.42%) |
Oct 25, 2004 | 9.397 | 9.477 | 9.379 | 9.406 | 429,348 | -0.11(-1.13%) |
Oct 22, 2004 | 9.513 | 9.638 | 9.486 | 9.513 | 482,526 | +0.00(+0.00%) |
Oct 21, 2004 | 9.468 | 9.531 | 9.450 | 9.513 | 338,440 | +0.07(+0.76%) |
Oct 20, 2004 | 9.495 | 9.531 | 9.423 | 9.441 | 576,569 | -0.09(-0.94%) |
Oct 19, 2004 | 9.513 | 9.602 | 9.477 | 9.531 | 1,150,675 | -0.04(-0.47%) |
Oct 18, 2004 | 9.486 | 9.575 | 9.477 | 9.575 | 635,009 | +0.09(+0.94%) |
Oct 15, 2004 | 9.450 | 9.531 | 9.441 | 9.486 | 1,446,573 | +0.10(+1.05%) |
Oct 14, 2004 | 9.459 | 9.468 | 9.379 | 9.388 | 268,468 | -0.10(-1.04%) |
Oct 13, 2004 | 9.423 | 9.504 | 9.423 | 9.486 | 419,943 | -0.01(-0.09%) |
Oct 12, 2004 | 9.540 | 9.548 | 9.468 | 9.495 | 379,416 | -0.19(-1.94%) |
Oct 11, 2004 | 9.656 | 9.709 | 9.656 | 9.682 | 533,802 | -0.03(-0.28%) |
Oct 08, 2004 | 9.656 | 9.709 | 9.656 | 9.709 | 418,488 | +0.15(+1.59%) |
Oct 07, 2004 | 9.638 | 9.638 | 9.504 | 9.557 | 289,516 | +0.02(+0.19%) |
Oct 06, 2004 | 9.548 | 9.575 | 9.486 | 9.540 | 453,082 | -0.02(-0.19%) |
Oct 05, 2004 | 9.620 | 9.638 | 9.540 | 9.557 | 614,634 | -0.14(-1.47%) |
Oct 04, 2004 | 9.709 | 9.727 | 9.691 | 9.700 | 643,294 | +0.14(+1.50%) |
Oct 01, 2004 | 9.468 | 9.575 | 9.423 | 9.557 | 546,341 | +0.13(+1.42%) |
Sep 30, 2004 | 9.450 | 9.459 | 9.343 | 9.423 | 470,995 | +0.00(+0.00%) |
Sep 29, 2004 | 9.388 | 9.432 | 9.361 | 9.423 | 758,832 | +0.04(+0.48%) |
Sep 28, 2004 | 9.370 | 9.406 | 9.361 | 9.379 | 482,414 | -0.07(-0.76%) |
Sep 27, 2004 | 9.477 | 9.486 | 9.423 | 9.450 | 676,321 | -0.05(-0.56%) |
Sep 24, 2004 | 9.513 | 9.540 | 9.486 | 9.504 | 201,407 | -0.04(-0.47%) |
Sep 23, 2004 | 9.495 | 9.611 | 9.495 | 9.548 | 606,349 | +0.04(+0.47%) |
Sep 22, 2004 | 9.691 | 9.691 | 9.486 | 9.504 | 1,483,742 | -0.26(-2.65%) |
Sep 21, 2004 | 9.816 | 9.816 | 9.736 | 9.763 | 403,262 | -0.03(-0.27%) |
Sep 20, 2004 | 9.781 | 9.799 | 9.736 | 9.790 | 560,671 | +0.01(+0.09%) |
Sep 17, 2004 | 9.700 | 9.816 | 9.674 | 9.781 | 442,446 | +0.08(+0.83%) |
Sep 16, 2004 | 9.665 | 9.807 | 9.647 | 9.700 | 523,390 | +0.07(+0.74%) |
Sep 15, 2004 | 9.647 | 9.665 | 9.620 | 9.629 | 293,546 | +0.01(+0.09%) |
Sep 14, 2004 | 9.656 | 9.709 | 9.602 | 9.620 | 410,315 | +0.05(+0.56%) |
Sep 13, 2004 | 9.727 | 9.727 | 9.557 | 9.566 | 555,185 | +0.08(+0.85%) |
Sep 10, 2004 | 9.423 | 9.513 | 9.423 | 9.486 | 387,700 | +0.07(+0.76%) |
Sep 09, 2004 | 9.459 | 9.504 | 9.406 | 9.414 | 394,977 | -0.01(-0.09%) |
Sep 08, 2004 | 9.441 | 9.477 | 9.414 | 9.423 | 486,109 | -0.01(-0.09%) |
Sep 07, 2004 | 9.450 | 9.548 | 9.423 | 9.432 | 690,763 | -0.04(-0.38%) |
Sep 03, 2004 | 9.441 | 9.531 | 9.414 | 9.468 | 1,247,516 | +0.20(+2.12%) |
Sep 02, 2004 | 9.245 | 9.307 | 9.209 | 9.272 | 507,157 | +0.17(+1.86%) |