Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.634 | 9.658 | 9.436 | 9.447 | 14,696,712 | -0.16(-1.70%) |
Nov 29, 2004 | 9.669 | 9.704 | 9.582 | 9.611 | 13,483,011 | -0.01(-0.06%) |
Nov 26, 2004 | 9.587 | 9.652 | 9.570 | 9.617 | 4,391,127 | +0.02(+0.24%) |
Nov 24, 2004 | 9.517 | 9.599 | 9.453 | 9.593 | 10,621,547 | +0.12(+1.30%) |
Nov 23, 2004 | 9.599 | 9.623 | 9.424 | 9.471 | 13,044,155 | -0.14(-1.46%) |
Nov 22, 2004 | 9.500 | 9.617 | 9.476 | 9.611 | 13,055,110 | +0.04(+0.37%) |
Nov 19, 2004 | 9.774 | 9.792 | 9.529 | 9.576 | 13,924,948 | -0.27(-2.73%) |
Nov 18, 2004 | 9.757 | 9.874 | 9.710 | 9.845 | 13,604,707 | +0.11(+1.14%) |
Nov 17, 2004 | 9.675 | 9.786 | 9.641 | 9.734 | 16,908,278 | +0.19(+1.96%) |
Nov 16, 2004 | 9.582 | 9.593 | 9.476 | 9.547 | 12,648,432 | -0.06(-0.67%) |
Nov 15, 2004 | 9.634 | 9.675 | 9.570 | 9.611 | 12,805,729 | -0.11(-1.08%) |
Nov 12, 2004 | 9.687 | 9.734 | 9.623 | 9.716 | 19,972,568 | -0.05(-0.48%) |
Nov 11, 2004 | 9.617 | 9.774 | 9.617 | 9.763 | 22,665,268 | +0.26(+2.77%) |
Nov 10, 2004 | 9.535 | 9.558 | 9.459 | 9.500 | 14,087,380 | +0.04(+0.43%) |
Nov 09, 2004 | 9.430 | 9.476 | 9.365 | 9.459 | 18,931,740 | +0.08(+0.87%) |
Nov 08, 2004 | 9.406 | 9.482 | 9.313 | 9.377 | 16,241,437 | -0.11(-1.17%) |
Nov 05, 2004 | 9.465 | 9.523 | 9.360 | 9.488 | 18,855,746 | +0.07(+0.74%) |
Nov 04, 2004 | 9.231 | 9.494 | 9.122 | 9.418 | 39,987,928 | +0.19(+2.09%) |
Nov 03, 2004 | 9.290 | 9.319 | 9.149 | 9.225 | 29,015,330 | +0.12(+1.35%) |
Nov 02, 2004 | 9.114 | 9.202 | 9.085 | 9.103 | 18,639,056 | +0.02(+0.26%) |
Nov 01, 2004 | 9.085 | 9.126 | 9.032 | 9.079 | 15,668,733 | +0.07(+0.78%) |
Oct 29, 2004 | 9.038 | 9.103 | 8.951 | 9.009 | 20,102,822 | +0.00(+0.00%) |
Oct 28, 2004 | 8.933 | 9.108 | 8.904 | 9.009 | 18,233,234 | +0.08(+0.85%) |
Oct 27, 2004 | 8.752 | 8.968 | 8.734 | 8.933 | 20,184,466 | +0.26(+3.03%) |
Oct 26, 2004 | 8.647 | 8.676 | 8.606 | 8.670 | 13,869,150 | -0.04(-0.40%) |
Oct 25, 2004 | 8.705 | 8.705 | 8.594 | 8.705 | 12,565,761 | -0.01(-0.13%) |
Oct 22, 2004 | 8.863 | 8.881 | 8.705 | 8.717 | 13,308,770 | -0.10(-1.13%) |
Oct 21, 2004 | 8.758 | 8.845 | 8.729 | 8.816 | 18,743,634 | +0.10(+1.14%) |
Oct 20, 2004 | 8.793 | 8.793 | 8.694 | 8.717 | 18,953,306 | -0.01(-0.07%) |
Oct 19, 2004 | 8.822 | 8.898 | 8.711 | 8.723 | 28,488,154 | +0.05(+0.61%) |
Oct 18, 2004 | 8.612 | 8.688 | 8.553 | 8.670 | 15,431,162 | +0.07(+0.82%) |
Oct 15, 2004 | 8.536 | 8.717 | 8.489 | 8.600 | 33,480,740 | +0.30(+3.66%) |
Oct 14, 2004 | 8.390 | 8.437 | 8.267 | 8.296 | 37,305,840 | +0.13(+1.57%) |
Oct 13, 2004 | 8.174 | 8.220 | 8.092 | 8.168 | 28,560,042 | +0.11(+1.30%) |
Oct 12, 2004 | 8.045 | 8.086 | 7.975 | 8.063 | 17,416,284 | -0.13(-1.57%) |
Oct 11, 2004 | 8.144 | 8.226 | 8.109 | 8.191 | 11,838,842 | -0.04(-0.43%) |
Oct 08, 2004 | 8.279 | 8.337 | 8.203 | 8.226 | 12,405,384 | -0.16(-1.88%) |
Oct 07, 2004 | 8.384 | 8.454 | 8.314 | 8.384 | 14,219,858 | -0.05(-0.62%) |
Oct 06, 2004 | 8.349 | 8.442 | 8.320 | 8.437 | 13,985,368 | +0.05(+0.56%) |
Oct 05, 2004 | 8.384 | 8.524 | 8.384 | 8.390 | 17,692,024 | -0.05(-0.62%) |
Oct 04, 2004 | 8.407 | 8.495 | 8.390 | 8.442 | 27,213,692 | +0.04(+0.42%) |
Oct 01, 2004 | 8.174 | 8.419 | 8.115 | 8.407 | 28,437,662 | +0.39(+4.88%) |
Sep 30, 2004 | 8.080 | 8.144 | 8.004 | 8.016 | 15,749,350 | +0.05(+0.66%) |
Sep 29, 2004 | 7.975 | 8.033 | 7.934 | 7.963 | 14,131,197 | +0.01(+0.07%) |
Sep 28, 2004 | 7.940 | 7.975 | 7.852 | 7.957 | 13,365,424 | +0.02(+0.29%) |
Sep 27, 2004 | 7.957 | 8.016 | 7.928 | 7.934 | 10,447,134 | -0.10(-1.24%) |
Sep 24, 2004 | 8.045 | 8.098 | 8.010 | 8.033 | 18,716,762 | -0.05(-0.65%) |
Sep 23, 2004 | 8.022 | 8.104 | 7.957 | 8.086 | 18,496,992 | -0.03(-0.36%) |
Sep 22, 2004 | 8.121 | 8.267 | 8.104 | 8.115 | 22,581,914 | -0.15(-1.77%) |
Sep 21, 2004 | 8.255 | 8.267 | 8.191 | 8.261 | 20,054,384 | +0.09(+1.14%) |
Sep 20, 2004 | 8.109 | 8.209 | 8.098 | 8.168 | 16,027,999 | +0.06(+0.72%) |
Sep 17, 2004 | 8.185 | 8.232 | 8.104 | 8.109 | 16,238,869 | -0.01(-0.07%) |
Sep 16, 2004 | 7.940 | 8.156 | 7.934 | 8.115 | 29,162,014 | +0.19(+2.36%) |
Sep 15, 2004 | 8.004 | 8.016 | 7.922 | 7.928 | 14,455,889 | -0.16(-2.02%) |
Sep 14, 2004 | 8.028 | 8.127 | 8.022 | 8.092 | 13,594,437 | +0.06(+0.73%) |
Sep 13, 2004 | 8.057 | 8.144 | 8.016 | 8.033 | 21,250,626 | -0.05(-0.65%) |
Sep 10, 2004 | 8.039 | 8.121 | 7.992 | 8.086 | 27,243,988 | +0.04(+0.51%) |
Sep 09, 2004 | 7.981 | 8.068 | 7.870 | 8.045 | 64,609,564 | +0.62(+8.34%) |
Sep 08, 2004 | 7.321 | 7.508 | 7.321 | 7.426 | 30,501,860 | +0.07(+0.95%) |
Sep 07, 2004 | 7.385 | 7.414 | 7.286 | 7.356 | 26,371,582 | +0.11(+1.45%) |
Sep 03, 2004 | 7.262 | 7.297 | 7.157 | 7.250 | 19,393,532 | +0.04(+0.57%) |
Sep 02, 2004 | 6.970 | 7.227 | 6.964 | 7.210 | 27,207,188 | +0.30(+4.40%) |