Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.08 | 10.16 | 10.06 | 10.10 | 615,913 | +0.05(+0.53%) |
Nov 29, 2004 | 10.30 | 10.37 | 9.950 | 10.05 | 954,320 | -0.23(-2.27%) |
Nov 26, 2004 | 10.27 | 10.38 | 10.21 | 10.28 | 386,708 | -0.02(-0.23%) |
Nov 24, 2004 | 10.17 | 10.33 | 10.07 | 10.30 | 1,013,721 | +0.14(+1.41%) |
Nov 23, 2004 | 10.07 | 10.17 | 10.07 | 10.16 | 995,421 | +0.11(+1.09%) |
Nov 22, 2004 | 9.983 | 10.16 | 9.983 | 10.05 | 1,122,024 | +0.12(+1.21%) |
Nov 19, 2004 | 9.576 | 9.966 | 9.566 | 9.930 | 858,918 | +0.36(+3.80%) |
Nov 18, 2004 | 9.640 | 9.766 | 9.476 | 9.566 | 918,319 | -0.08(-0.86%) |
Nov 17, 2004 | 9.666 | 9.670 | 9.606 | 9.650 | 1,218,926 | +0.01(+0.14%) |
Nov 16, 2004 | 9.566 | 9.663 | 9.553 | 9.636 | 819,617 | +0.06(+0.63%) |
Nov 15, 2004 | 9.666 | 9.683 | 9.463 | 9.576 | 1,450,231 | -0.09(-0.90%) |
Nov 12, 2004 | 9.433 | 9.730 | 9.416 | 9.663 | 1,239,926 | +0.21(+2.26%) |
Nov 11, 2004 | 9.616 | 9.620 | 9.370 | 9.450 | 1,257,926 | -0.21(-2.17%) |
Nov 10, 2004 | 9.650 | 9.716 | 9.513 | 9.660 | 1,578,933 | -0.07(-0.72%) |
Nov 09, 2004 | 9.993 | 10.000 | 9.000 | 9.730 | 3,652,278 | -0.26(-2.64%) |
Nov 08, 2004 | 10.37 | 10.39 | 9.966 | 9.993 | 1,382,729 | -0.39(-3.76%) |
Nov 05, 2004 | 10.41 | 10.41 | 10.22 | 10.38 | 940,520 | +0.16(+1.57%) |
Nov 04, 2004 | 10.33 | 10.40 | 10.21 | 10.22 | 1,094,423 | -0.06(-0.62%) |
Nov 03, 2004 | 10.42 | 10.44 | 10.17 | 10.29 | 892,219 | +0.12(+1.18%) |
Nov 02, 2004 | 10.45 | 10.45 | 10.11 | 10.17 | 1,057,522 | -0.30(-2.84%) |
Nov 01, 2004 | 10.68 | 10.90 | 10.27 | 10.46 | 1,091,723 | -0.17(-1.60%) |
Oct 29, 2004 | 10.30 | 10.69 | 10.30 | 10.63 | 772,216 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.33 | 9.933 | 10.28 | 2,092,844 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,839 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.16 | 10.97 | 11.16 | 742,215 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.88 | 10.97 | 1,107,923 | +0.14(+1.32%) |
Oct 22, 2004 | 10.63 | 10.93 | 10.63 | 10.82 | 842,118 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 694,214 | +0.15(+1.46%) |
Oct 20, 2004 | 10.18 | 10.50 | 10.15 | 10.48 | 837,317 | +0.36(+3.59%) |
Oct 19, 2004 | 10.13 | 10.24 | 9.983 | 10.12 | 740,715 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.02 | 10.08 | 1,152,624 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.970 | 10.02 | 603,012 | +0.04(+0.37%) |
Oct 14, 2004 | 9.833 | 10.05 | 9.803 | 9.980 | 903,619 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.016 | 9.823 | 3,755,480 | -0.53(-5.15%) |
Oct 12, 2004 | 10.57 | 10.72 | 10.30 | 10.36 | 939,320 | -0.13(-1.21%) |
Oct 11, 2004 | 10.54 | 10.60 | 10.29 | 10.48 | 665,714 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.54 | 507,310 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.53 | 907,819 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,514 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.37 | 10.14 | 10.37 | 595,212 | +0.30(+3.01%) |
Oct 04, 2004 | 10.000 | 10.07 | 9.883 | 10.07 | 822,617 | +0.07(+0.73%) |
Oct 01, 2004 | 10.13 | 10.13 | 9.953 | 9.996 | 822,017 | -0.17(-1.70%) |
Sep 30, 2004 | 10.01 | 10.19 | 10.000 | 10.17 | 519,911 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.926 | 9.950 | 1,017,921 | -0.25(-2.45%) |
Sep 28, 2004 | 10.26 | 10.27 | 9.946 | 10.20 | 910,819 | +0.10(+0.99%) |
Sep 27, 2004 | 9.996 | 10.12 | 9.943 | 10.10 | 837,617 | +0.16(+1.64%) |
Sep 24, 2004 | 9.830 | 9.996 | 9.750 | 9.936 | 568,812 | +0.08(+0.81%) |
Sep 23, 2004 | 9.830 | 9.883 | 9.620 | 9.856 | 613,813 | +0.10(+1.06%) |
Sep 22, 2004 | 9.766 | 9.833 | 9.723 | 9.753 | 812,417 | +0.02(+0.17%) |
Sep 21, 2004 | 9.596 | 9.766 | 9.596 | 9.736 | 668,114 | +0.22(+2.35%) |
Sep 20, 2004 | 9.550 | 9.633 | 9.506 | 9.513 | 681,314 | -0.02(-0.21%) |
Sep 17, 2004 | 9.573 | 9.613 | 9.533 | 9.533 | 569,112 | +0.01(+0.07%) |
Sep 16, 2004 | 9.473 | 9.576 | 9.400 | 9.526 | 502,810 | +0.05(+0.56%) |
Sep 15, 2004 | 9.420 | 9.493 | 9.420 | 9.473 | 504,310 | +0.06(+0.60%) |
Sep 14, 2004 | 9.413 | 9.460 | 9.350 | 9.416 | 482,710 | +0.00(+0.04%) |
Sep 13, 2004 | 9.383 | 9.413 | 9.250 | 9.413 | 501,910 | +0.13(+1.40%) |
Sep 10, 2004 | 9.340 | 9.400 | 9.270 | 9.283 | 476,110 | -0.05(-0.50%) |
Sep 09, 2004 | 9.150 | 9.376 | 9.150 | 9.330 | 632,713 | +0.21(+2.27%) |
Sep 08, 2004 | 9.183 | 9.190 | 9.083 | 9.123 | 591,012 | -0.06(-0.65%) |
Sep 07, 2004 | 9.286 | 9.306 | 9.066 | 9.183 | 685,214 | -0.07(-0.76%) |
Sep 03, 2004 | 9.250 | 9.286 | 9.200 | 9.253 | 546,311 | +0.02(+0.22%) |
Sep 02, 2004 | 9.100 | 9.263 | 9.076 | 9.233 | 675,314 | +0.16(+1.73%) |