Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.18 | 10.23 | 10.02 | 10.11 | 161,123 | -0.06(-0.55%) |
Nov 29, 2004 | 10.12 | 10.25 | 9.922 | 10.17 | 247,017 | +0.08(+0.84%) |
Nov 26, 2004 | 10.02 | 10.11 | 9.999 | 10.08 | 79,779 | +0.06(+0.63%) |
Nov 24, 2004 | 10.01 | 10.02 | 9.922 | 10.02 | 76,935 | +0.03(+0.28%) |
Nov 23, 2004 | 10.04 | 10.09 | 9.795 | 9.992 | 205,350 | -0.04(-0.35%) |
Nov 22, 2004 | 9.887 | 10.08 | 9.809 | 10.03 | 430,041 | +0.14(+1.42%) |
Nov 19, 2004 | 9.676 | 9.922 | 9.563 | 9.887 | 346,422 | +0.11(+1.08%) |
Nov 18, 2004 | 9.880 | 9.880 | 9.732 | 9.781 | 143,631 | -0.06(-0.64%) |
Nov 17, 2004 | 9.831 | 10.01 | 9.760 | 9.845 | 380,125 | +0.13(+1.30%) |
Nov 16, 2004 | 9.704 | 9.774 | 9.669 | 9.718 | 352,679 | -0.03(-0.29%) |
Nov 15, 2004 | 9.795 | 9.795 | 9.634 | 9.746 | 300,772 | -0.05(-0.50%) |
Nov 12, 2004 | 9.760 | 9.795 | 9.599 | 9.795 | 221,988 | +0.13(+1.38%) |
Nov 11, 2004 | 9.584 | 9.662 | 9.486 | 9.662 | 203,359 | +0.07(+0.73%) |
Nov 10, 2004 | 9.493 | 9.662 | 9.458 | 9.591 | 276,739 | +0.04(+0.44%) |
Nov 09, 2004 | 9.458 | 9.591 | 9.416 | 9.549 | 348,839 | +0.06(+0.59%) |
Nov 08, 2004 | 9.437 | 9.634 | 9.402 | 9.493 | 405,012 | -0.01(-0.15%) |
Nov 05, 2004 | 9.493 | 9.549 | 9.310 | 9.507 | 400,603 | +0.05(+0.52%) |
Nov 04, 2004 | 9.282 | 9.479 | 9.141 | 9.458 | 145,622 | +0.18(+1.89%) |
Nov 03, 2004 | 9.141 | 9.352 | 9.057 | 9.282 | 538,404 | +0.20(+2.25%) |
Nov 02, 2004 | 9.043 | 9.120 | 8.930 | 9.078 | 327,223 | +0.04(+0.47%) |
Nov 01, 2004 | 8.720 | 9.050 | 8.614 | 9.036 | 439,853 | +0.30(+3.38%) |
Oct 29, 2004 | 8.487 | 8.741 | 8.487 | 8.741 | 551,914 | +0.25(+2.98%) |
Oct 28, 2004 | 8.277 | 8.516 | 8.199 | 8.487 | 383,965 | +0.26(+3.16%) |
Oct 27, 2004 | 8.136 | 8.431 | 8.108 | 8.227 | 597,848 | +0.11(+1.39%) |
Oct 26, 2004 | 8.136 | 8.136 | 7.981 | 8.115 | 286,978 | -0.02(-0.26%) |
Oct 25, 2004 | 8.016 | 8.136 | 8.016 | 8.136 | 244,884 | +0.08(+1.05%) |
Oct 22, 2004 | 8.312 | 8.340 | 8.016 | 8.052 | 268,775 | -0.15(-1.89%) |
Oct 21, 2004 | 8.030 | 8.298 | 8.023 | 8.206 | 201,795 | +0.15(+1.92%) |
Oct 20, 2004 | 7.974 | 8.080 | 7.974 | 8.052 | 420,228 | +0.06(+0.70%) |
Oct 19, 2004 | 8.143 | 8.227 | 7.981 | 7.995 | 390,364 | -0.15(-1.81%) |
Oct 18, 2004 | 8.298 | 8.298 | 7.988 | 8.143 | 359,505 | -0.18(-2.11%) |
Oct 15, 2004 | 8.333 | 8.403 | 8.270 | 8.319 | 170,509 | -0.01(-0.17%) |
Oct 14, 2004 | 8.438 | 8.495 | 8.333 | 8.333 | 110,070 | -0.15(-1.82%) |
Oct 13, 2004 | 8.705 | 8.705 | 8.431 | 8.487 | 216,016 | -0.18(-2.03%) |
Oct 12, 2004 | 8.649 | 8.691 | 8.586 | 8.663 | 171,504 | +0.01(+0.16%) |
Oct 11, 2004 | 8.720 | 8.727 | 8.614 | 8.649 | 76,366 | -0.08(-0.89%) |
Oct 08, 2004 | 8.720 | 8.783 | 8.635 | 8.727 | 484,080 | -0.03(-0.32%) |
Oct 07, 2004 | 8.846 | 8.860 | 8.748 | 8.755 | 287,547 | -0.11(-1.19%) |
Oct 06, 2004 | 8.755 | 8.881 | 8.741 | 8.860 | 310,727 | +0.09(+1.04%) |
Oct 05, 2004 | 8.769 | 8.811 | 8.656 | 8.769 | 288,258 | -0.02(-0.24%) |
Oct 04, 2004 | 8.825 | 8.825 | 8.614 | 8.790 | 389,369 | -0.05(-0.56%) |
Oct 01, 2004 | 8.790 | 8.839 | 8.691 | 8.839 | 798,790 | +0.13(+1.45%) |
Sep 30, 2004 | 8.734 | 8.811 | 8.649 | 8.713 | 433,312 | -0.02(-0.24%) |
Sep 29, 2004 | 8.438 | 8.769 | 8.417 | 8.734 | 388,516 | +0.12(+1.39%) |
Sep 28, 2004 | 8.466 | 8.705 | 8.445 | 8.614 | 401,030 | +0.11(+1.32%) |
Sep 27, 2004 | 8.544 | 8.593 | 8.396 | 8.502 | 428,903 | -0.09(-1.06%) |
Sep 24, 2004 | 8.487 | 8.670 | 8.459 | 8.593 | 524,894 | +0.08(+0.91%) |
Sep 23, 2004 | 8.403 | 8.543 | 8.333 | 8.516 | 809,455 | +0.25(+3.06%) |
Sep 22, 2004 | 8.122 | 8.438 | 8.087 | 8.262 | 4,210,251 | -0.13(-1.59%) |
Sep 21, 2004 | 8.790 | 8.790 | 8.122 | 8.396 | 1,332,359 | -0.39(-4.48%) |
Sep 20, 2004 | 8.776 | 8.818 | 8.621 | 8.790 | 491,475 | -0.06(-0.64%) |
Sep 17, 2004 | 8.895 | 9.057 | 8.811 | 8.846 | 449,523 | +0.00(+0.00%) |
Sep 16, 2004 | 8.769 | 8.973 | 8.741 | 8.846 | 231,374 | +0.10(+1.13%) |
Sep 15, 2004 | 8.832 | 8.860 | 8.670 | 8.748 | 179,041 | -0.12(-1.35%) |
Sep 14, 2004 | 8.895 | 9.001 | 8.797 | 8.867 | 96,275 | -0.07(-0.79%) |
Sep 13, 2004 | 9.036 | 9.071 | 8.938 | 8.938 | 68,544 | -0.07(-0.78%) |
Sep 10, 2004 | 8.895 | 9.071 | 8.825 | 9.008 | 108,363 | +0.05(+0.55%) |
Sep 09, 2004 | 9.106 | 9.156 | 8.959 | 8.959 | 295,084 | -0.08(-0.86%) |
Sep 08, 2004 | 9.099 | 9.170 | 9.036 | 9.036 | 128,130 | -0.13(-1.46%) |
Sep 07, 2004 | 9.177 | 9.177 | 9.071 | 9.170 | 107,652 | +0.15(+1.72%) |
Sep 03, 2004 | 9.106 | 9.127 | 8.930 | 9.015 | 97,840 | -0.04(-0.47%) |
Sep 02, 2004 | 8.930 | 9.120 | 8.930 | 9.057 | 126,281 | +0.08(+0.86%) |