Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.16 | 10.24 | 10.12 | 10.14 | 41,727 | +0.05(+0.54%) |
Nov 29, 2004 | 10.14 | 10.17 | 10.04 | 10.09 | 39,935 | -0.14(-1.37%) |
Nov 26, 2004 | 10.18 | 10.23 | 10.18 | 10.23 | 27,391 | +0.08(+0.77%) |
Nov 24, 2004 | 10.16 | 10.16 | 10.06 | 10.15 | 47,359 | +0.07(+0.74%) |
Nov 23, 2004 | 10.20 | 10.21 | 10.05 | 10.08 | 45,823 | -0.13(-1.30%) |
Nov 22, 2004 | 10.21 | 10.25 | 10.16 | 10.21 | 85,758 | -0.08(-0.76%) |
Nov 19, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 47,359 | -0.12(-1.13%) |
Nov 18, 2004 | 10.45 | 10.48 | 10.33 | 10.41 | 52,991 | +0.00(+0.00%) |
Nov 17, 2004 | 10.44 | 10.47 | 10.40 | 10.41 | 46,335 | +0.05(+0.53%) |
Nov 16, 2004 | 10.43 | 10.45 | 10.34 | 10.35 | 51,455 | -0.05(-0.49%) |
Nov 15, 2004 | 10.39 | 10.42 | 10.35 | 10.40 | 24,831 | -0.19(-1.77%) |
Nov 12, 2004 | 10.52 | 10.59 | 10.50 | 10.59 | 76,543 | -0.05(-0.44%) |
Nov 11, 2004 | 10.47 | 10.64 | 10.46 | 10.64 | 85,502 | +0.02(+0.18%) |
Nov 10, 2004 | 10.58 | 10.66 | 10.58 | 10.62 | 31,743 | +0.12(+1.12%) |
Nov 09, 2004 | 10.49 | 10.55 | 10.46 | 10.50 | 28,159 | -0.04(-0.33%) |
Nov 08, 2004 | 10.54 | 10.58 | 10.47 | 10.54 | 30,719 | -0.01(-0.11%) |
Nov 05, 2004 | 10.40 | 10.57 | 10.40 | 10.55 | 25,343 | +0.15(+1.43%) |
Nov 04, 2004 | 10.38 | 10.50 | 10.37 | 10.40 | 48,639 | +0.07(+0.68%) |
Nov 03, 2004 | 10.34 | 10.38 | 10.27 | 10.33 | 38,911 | +0.23(+2.32%) |
Nov 02, 2004 | 10.10 | 10.11 | 10.04 | 10.09 | 38,143 | -0.12(-1.22%) |
Nov 01, 2004 | 10.12 | 10.25 | 10.10 | 10.22 | 66,815 | +0.16(+1.59%) |
Oct 29, 2004 | 9.961 | 10.07 | 9.918 | 10.06 | 92,414 | +0.04(+0.39%) |
Oct 28, 2004 | 9.844 | 10.04 | 9.844 | 10.02 | 105,726 | +0.08(+0.79%) |
Oct 27, 2004 | 9.887 | 10.00 | 9.766 | 9.942 | 188,669 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.17 | 9.961 | 10.07 | 488,953 | -0.20(-1.94%) |
Oct 25, 2004 | 10.27 | 10.32 | 10.26 | 10.27 | 37,375 | -0.21(-2.01%) |
Oct 22, 2004 | 10.43 | 10.51 | 10.42 | 10.48 | 34,303 | +0.07(+0.68%) |
Oct 21, 2004 | 10.33 | 10.49 | 10.33 | 10.41 | 39,935 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.36 | 10.25 | 10.31 | 27,135 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.29 | 10.18 | 10.18 | 87,806 | +0.03(+0.27%) |
Oct 18, 2004 | 10.15 | 10.20 | 10.13 | 10.16 | 50,431 | -0.09(-0.88%) |
Oct 15, 2004 | 10.16 | 10.31 | 10.16 | 10.25 | 60,671 | +0.25(+2.46%) |
Oct 14, 2004 | 10.01 | 10.12 | 9.965 | 10.00 | 54,783 | -0.01(-0.12%) |
Oct 13, 2004 | 10.05 | 10.08 | 9.973 | 10.01 | 256,252 | -0.12(-1.23%) |
Oct 12, 2004 | 10.06 | 10.14 | 10.02 | 10.14 | 45,055 | +0.02(+0.15%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.12 | 61,695 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.22 | 10.13 | 10.13 | 38,911 | +0.13(+1.33%) |
Oct 07, 2004 | 10.04 | 10.06 | 9.981 | 10.00 | 14,079 | -0.02(-0.20%) |
Oct 06, 2004 | 10.05 | 10.06 | 9.996 | 10.02 | 22,271 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 9.996 | 10.10 | 185,597 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.16 | 10.01 | 10.01 | 44,799 | -0.15(-1.50%) |
Oct 01, 2004 | 10.07 | 10.20 | 10.07 | 10.16 | 48,639 | +0.20(+2.00%) |
Sep 30, 2004 | 9.977 | 10.02 | 9.949 | 9.965 | 21,503 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.883 | 10.02 | 61,183 | -0.02(-0.19%) |
Sep 28, 2004 | 10.02 | 10.08 | 9.992 | 10.04 | 20,735 | -0.01(-0.08%) |
Sep 27, 2004 | 9.942 | 10.16 | 9.942 | 10.04 | 41,215 | +0.06(+0.63%) |
Sep 24, 2004 | 9.938 | 10.00 | 9.938 | 9.981 | 21,759 | +0.03(+0.27%) |
Sep 23, 2004 | 9.914 | 10.02 | 9.887 | 9.953 | 37,631 | +0.06(+0.63%) |
Sep 22, 2004 | 9.945 | 9.969 | 9.883 | 9.891 | 25,087 | -0.05(-0.55%) |
Sep 21, 2004 | 9.860 | 9.945 | 9.820 | 9.945 | 29,951 | +0.09(+0.91%) |
Sep 20, 2004 | 9.793 | 9.922 | 9.766 | 9.856 | 51,455 | -0.03(-0.28%) |
Sep 17, 2004 | 9.879 | 9.930 | 9.832 | 9.883 | 34,303 | -0.01(-0.08%) |
Sep 16, 2004 | 9.817 | 9.949 | 9.817 | 9.891 | 42,751 | +0.09(+0.88%) |
Sep 15, 2004 | 9.805 | 9.860 | 9.766 | 9.805 | 28,159 | -0.02(-0.16%) |
Sep 14, 2004 | 9.832 | 9.891 | 9.809 | 9.820 | 47,871 | +0.02(+0.24%) |
Sep 13, 2004 | 9.820 | 9.922 | 9.793 | 9.797 | 54,015 | +0.07(+0.68%) |
Sep 10, 2004 | 9.660 | 9.766 | 9.660 | 9.731 | 64,255 | +0.30(+3.23%) |
Sep 09, 2004 | 9.508 | 9.531 | 9.395 | 9.426 | 69,375 | -0.05(-0.49%) |
Sep 08, 2004 | 9.352 | 9.477 | 9.313 | 9.473 | 57,855 | -0.01(-0.12%) |
Sep 07, 2004 | 9.449 | 9.492 | 9.418 | 9.485 | 56,831 | -0.02(-0.21%) |
Sep 03, 2004 | 9.457 | 9.551 | 9.434 | 9.504 | 111,870 | -0.07(-0.77%) |
Sep 02, 2004 | 9.547 | 9.629 | 9.473 | 9.578 | 46,079 | +0.03(+0.29%) |