Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.469 | 9.606 | 9.403 | 9.405 | 5,834,829 | -0.06(-0.59%) |
Nov 29, 2004 | 9.632 | 9.634 | 9.349 | 9.461 | 5,072,537 | -0.11(-1.11%) |
Nov 26, 2004 | 9.622 | 9.633 | 9.562 | 9.567 | 1,177,484 | -0.01(-0.15%) |
Nov 24, 2004 | 9.602 | 9.616 | 9.413 | 9.581 | 4,107,631 | +0.05(+0.52%) |
Nov 23, 2004 | 9.584 | 9.597 | 9.411 | 9.532 | 5,451,192 | +0.04(+0.46%) |
Nov 22, 2004 | 9.363 | 9.506 | 9.304 | 9.488 | 5,021,053 | +0.15(+1.59%) |
Nov 19, 2004 | 9.366 | 9.478 | 9.249 | 9.340 | 6,174,179 | -0.09(-1.00%) |
Nov 18, 2004 | 9.326 | 9.472 | 9.297 | 9.434 | 4,815,672 | +0.09(+0.95%) |
Nov 17, 2004 | 9.291 | 9.421 | 9.278 | 9.345 | 5,349,331 | +0.12(+1.32%) |
Nov 16, 2004 | 9.429 | 9.429 | 9.140 | 9.223 | 9,068,897 | -0.23(-2.41%) |
Nov 15, 2004 | 9.504 | 9.535 | 9.376 | 9.451 | 6,711,161 | -0.04(-0.44%) |
Nov 12, 2004 | 9.368 | 9.496 | 9.302 | 9.493 | 6,157,572 | +0.16(+1.69%) |
Nov 11, 2004 | 9.273 | 9.341 | 9.172 | 9.335 | 4,600,879 | +0.12(+1.35%) |
Nov 10, 2004 | 9.173 | 9.273 | 9.139 | 9.211 | 6,119,374 | +0.06(+0.66%) |
Nov 09, 2004 | 9.164 | 9.232 | 9.055 | 9.151 | 6,277,147 | +0.01(+0.07%) |
Nov 08, 2004 | 9.127 | 9.237 | 9.040 | 9.145 | 9,543,877 | +0.05(+0.50%) |
Nov 05, 2004 | 8.839 | 9.105 | 8.715 | 9.099 | 11,211,841 | +0.20(+2.25%) |
Nov 04, 2004 | 8.610 | 8.978 | 8.580 | 8.900 | 9,943,568 | +0.32(+3.76%) |
Nov 03, 2004 | 8.456 | 8.577 | 8.364 | 8.577 | 7,631,226 | +0.21(+2.50%) |
Nov 02, 2004 | 8.490 | 8.748 | 8.290 | 8.367 | 15,764,558 | -0.10(-1.17%) |
Nov 01, 2004 | 8.332 | 8.539 | 8.302 | 8.466 | 7,497,811 | +0.12(+1.43%) |
Oct 29, 2004 | 8.247 | 8.409 | 8.232 | 8.347 | 5,767,291 | +0.05(+0.61%) |
Oct 28, 2004 | 8.240 | 8.329 | 8.189 | 8.296 | 5,418,530 | +0.04(+0.44%) |
Oct 27, 2004 | 8.026 | 8.324 | 7.995 | 8.260 | 7,343,913 | +0.19(+2.37%) |
Oct 26, 2004 | 7.833 | 8.123 | 7.831 | 8.069 | 8,325,980 | +0.21(+2.67%) |
Oct 25, 2004 | 7.769 | 7.917 | 7.719 | 7.859 | 5,331,063 | +0.05(+0.66%) |
Oct 22, 2004 | 8.002 | 8.014 | 7.759 | 7.807 | 8,515,862 | -0.14(-1.74%) |
Oct 21, 2004 | 7.948 | 8.010 | 7.466 | 7.946 | 30,240,360 | -0.36(-4.29%) |
Oct 20, 2004 | 8.382 | 8.526 | 8.283 | 8.302 | 9,826,761 | -0.02(-0.27%) |
Oct 19, 2004 | 8.326 | 8.444 | 8.265 | 8.325 | 6,933,150 | -0.00(-0.01%) |
Oct 18, 2004 | 8.340 | 8.358 | 8.189 | 8.326 | 6,478,100 | +0.02(+0.29%) |
Oct 15, 2004 | 8.128 | 8.352 | 8.090 | 8.302 | 8,642,633 | +0.22(+2.67%) |
Oct 14, 2004 | 8.185 | 8.215 | 7.916 | 8.087 | 9,022,396 | -0.12(-1.47%) |
Oct 13, 2004 | 8.417 | 8.454 | 8.170 | 8.207 | 7,793,427 | -0.16(-1.96%) |
Oct 12, 2004 | 8.412 | 8.414 | 8.268 | 8.371 | 4,361,728 | -0.04(-0.52%) |
Oct 11, 2004 | 8.320 | 8.439 | 8.238 | 8.414 | 3,550,167 | +0.18(+2.13%) |
Oct 08, 2004 | 8.417 | 8.429 | 8.225 | 8.238 | 5,697,539 | -0.17(-1.99%) |
Oct 07, 2004 | 8.586 | 8.609 | 8.385 | 8.406 | 5,906,796 | -0.14(-1.63%) |
Oct 06, 2004 | 8.598 | 8.598 | 8.453 | 8.545 | 4,076,630 | +0.03(+0.38%) |
Oct 05, 2004 | 8.476 | 8.597 | 8.458 | 8.513 | 5,058,144 | -0.01(-0.10%) |
Oct 04, 2004 | 8.564 | 8.657 | 8.461 | 8.521 | 6,464,260 | +0.02(+0.24%) |
Oct 01, 2004 | 8.423 | 8.583 | 8.267 | 8.501 | 6,806,378 | +0.18(+2.13%) |
Sep 30, 2004 | 8.221 | 8.340 | 8.141 | 8.324 | 7,309,037 | +0.13(+1.63%) |
Sep 29, 2004 | 8.073 | 8.213 | 8.038 | 8.190 | 5,198,202 | +0.11(+1.40%) |
Sep 28, 2004 | 8.012 | 8.120 | 7.958 | 8.077 | 4,571,539 | +0.04(+0.54%) |
Sep 27, 2004 | 8.093 | 8.132 | 7.978 | 8.034 | 6,870,041 | -0.12(-1.45%) |
Sep 24, 2004 | 8.034 | 8.213 | 8.013 | 8.152 | 6,344,685 | +0.14(+1.73%) |
Sep 23, 2004 | 8.112 | 8.162 | 8.012 | 8.013 | 6,188,019 | -0.10(-1.17%) |
Sep 22, 2004 | 8.093 | 8.175 | 8.038 | 8.108 | 7,913,556 | -0.04(-0.47%) |
Sep 21, 2004 | 7.951 | 8.230 | 7.946 | 8.147 | 8,391,304 | +0.17(+2.14%) |
Sep 20, 2004 | 7.904 | 8.091 | 7.882 | 7.976 | 10,234,756 | +0.15(+1.97%) |
Sep 17, 2004 | 7.670 | 7.947 | 7.668 | 7.822 | 10,425,190 | +0.21(+2.77%) |
Sep 16, 2004 | 7.641 | 7.647 | 7.557 | 7.611 | 3,415,645 | +0.01(+0.14%) |
Sep 15, 2004 | 7.678 | 7.713 | 7.576 | 7.600 | 6,685,696 | -0.10(-1.34%) |
Sep 14, 2004 | 7.733 | 7.792 | 7.651 | 7.704 | 5,239,721 | -0.02(-0.27%) |
Sep 13, 2004 | 7.563 | 7.767 | 7.510 | 7.724 | 10,182,165 | +0.19(+2.51%) |
Sep 10, 2004 | 7.581 | 7.599 | 7.435 | 7.535 | 5,953,851 | -0.06(-0.75%) |
Sep 09, 2004 | 7.687 | 7.695 | 7.551 | 7.592 | 4,525,591 | -0.01(-0.16%) |
Sep 08, 2004 | 7.635 | 7.745 | 7.604 | 7.604 | 6,710,607 | -0.08(-1.02%) |
Sep 07, 2004 | 7.593 | 7.825 | 7.558 | 7.682 | 8,320,998 | +0.13(+1.71%) |
Sep 03, 2004 | 7.642 | 7.674 | 7.505 | 7.553 | 4,244,368 | -0.10(-1.27%) |
Sep 02, 2004 | 7.333 | 7.677 | 7.315 | 7.651 | 7,744,712 | +0.29(+3.96%) |