Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,910,648 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,838,689 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,312 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.15 | 15,693,195 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,698,829 | +0.09(+0.93%) |
Nov 22, 2004 | 9.842 | 10.05 | 9.842 | 10.03 | 12,008,236 | +0.16(+1.65%) |
Nov 19, 2004 | 9.753 | 9.884 | 9.721 | 9.868 | 11,254,676 | +0.13(+1.36%) |
Nov 18, 2004 | 9.788 | 9.817 | 9.661 | 9.736 | 17,090,892 | -0.05(-0.53%) |
Nov 17, 2004 | 9.774 | 9.859 | 9.755 | 9.788 | 14,206,453 | +0.07(+0.69%) |
Nov 16, 2004 | 9.816 | 9.842 | 9.718 | 9.721 | 13,405,047 | -0.04(-0.43%) |
Nov 15, 2004 | 9.887 | 9.888 | 9.715 | 9.763 | 13,871,980 | -0.16(-1.58%) |
Nov 12, 2004 | 9.793 | 9.926 | 9.772 | 9.920 | 12,424,223 | +0.13(+1.30%) |
Nov 11, 2004 | 9.850 | 9.912 | 9.792 | 9.792 | 12,790,592 | -0.06(-0.58%) |
Nov 10, 2004 | 9.791 | 9.894 | 9.689 | 9.850 | 11,110,697 | +0.09(+0.90%) |
Nov 09, 2004 | 9.774 | 9.859 | 9.706 | 9.762 | 10,623,386 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.737 | 9.793 | 13,645,602 | -0.18(-1.80%) |
Nov 05, 2004 | 9.860 | 10.01 | 9.801 | 9.973 | 14,771,734 | +0.11(+1.16%) |
Nov 04, 2004 | 9.650 | 9.878 | 9.634 | 9.859 | 17,158,230 | +0.21(+2.16%) |
Nov 03, 2004 | 9.535 | 9.663 | 9.430 | 9.650 | 14,387,644 | +0.23(+2.48%) |
Nov 02, 2004 | 9.481 | 9.526 | 9.393 | 9.416 | 13,432,957 | -0.06(-0.63%) |
Nov 01, 2004 | 9.565 | 9.646 | 9.419 | 9.476 | 14,794,328 | -0.04(-0.42%) |
Oct 29, 2004 | 9.368 | 9.520 | 9.351 | 9.516 | 11,977,668 | +0.15(+1.60%) |
Oct 28, 2004 | 9.537 | 9.572 | 9.273 | 9.365 | 17,339,422 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.793 | 9.504 | 9.584 | 20,370,498 | -0.17(-1.75%) |
Oct 26, 2004 | 9.581 | 9.755 | 9.553 | 9.755 | 11,132,405 | +0.17(+1.78%) |
Oct 25, 2004 | 9.571 | 9.669 | 9.565 | 9.584 | 12,622,248 | +0.01(+0.14%) |
Oct 22, 2004 | 9.501 | 9.610 | 9.441 | 9.571 | 15,966,976 | +0.12(+1.28%) |
Oct 21, 2004 | 9.447 | 9.571 | 9.389 | 9.450 | 15,492,955 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.438 | 9.246 | 9.431 | 12,502,635 | +0.18(+1.90%) |
Oct 19, 2004 | 9.263 | 9.318 | 9.197 | 9.255 | 11,883,307 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.498 | 9.250 | 9.275 | 13,250,880 | -0.20(-2.15%) |
Oct 15, 2004 | 9.492 | 9.519 | 9.407 | 9.479 | 12,770,657 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.404 | 15,158,482 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.536 | 9.276 | 9.369 | 22,145,640 | -0.27(-2.80%) |
Oct 12, 2004 | 9.791 | 9.895 | 9.627 | 9.639 | 14,873,183 | -0.20(-2.01%) |
Oct 11, 2004 | 9.942 | 9.966 | 9.763 | 9.836 | 11,644,082 | -0.10(-1.06%) |
Oct 08, 2004 | 9.878 | 10.02 | 9.820 | 9.941 | 14,329,167 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.799 | 9.835 | 24,782,880 | -0.19(-1.92%) |
Oct 06, 2004 | 9.797 | 10.05 | 9.797 | 10.03 | 17,126,776 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.790 | 9.588 | 9.785 | 15,817,238 | +0.23(+2.40%) |
Oct 04, 2004 | 9.490 | 9.577 | 9.451 | 9.556 | 14,991,024 | +0.07(+0.71%) |
Oct 01, 2004 | 9.351 | 9.504 | 9.312 | 9.488 | 13,811,288 | +0.14(+1.47%) |
Sep 30, 2004 | 9.289 | 9.361 | 9.253 | 9.351 | 13,843,185 | +0.14(+1.57%) |
Sep 29, 2004 | 9.520 | 9.520 | 9.130 | 9.206 | 17,906,032 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,686,676 | +0.24(+2.65%) |
Sep 27, 2004 | 9.236 | 9.281 | 9.141 | 9.149 | 11,156,770 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.221 | 10,445,739 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.237 | 9.045 | 9.166 | 13,204,807 | -0.03(-0.36%) |
Sep 22, 2004 | 9.237 | 9.286 | 9.153 | 9.198 | 15,365,811 | -0.08(-0.83%) |
Sep 21, 2004 | 9.007 | 9.309 | 8.989 | 9.275 | 16,128,231 | +0.31(+3.42%) |
Sep 20, 2004 | 8.973 | 9.028 | 8.957 | 8.968 | 10,986,211 | +0.04(+0.42%) |
Sep 17, 2004 | 8.888 | 8.982 | 8.849 | 8.931 | 13,104,243 | +0.09(+1.07%) |
Sep 16, 2004 | 8.827 | 8.854 | 8.758 | 8.836 | 12,573,517 | +0.01(+0.12%) |
Sep 15, 2004 | 8.860 | 8.924 | 8.808 | 8.826 | 12,863,689 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.808 | 8.846 | 10,021,778 | +0.07(+0.85%) |
Sep 13, 2004 | 8.781 | 8.840 | 8.748 | 8.772 | 9,153,035 | +0.00(+0.05%) |
Sep 10, 2004 | 8.806 | 8.814 | 8.735 | 8.767 | 10,667,244 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.832 | 8.653 | 8.806 | 13,693,447 | +0.15(+1.76%) |
Sep 08, 2004 | 8.612 | 8.679 | 8.561 | 8.653 | 13,510,041 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.625 | 8.561 | 8.616 | 13,174,239 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.615 | 8.571 | 8.599 | 10,605,223 | -0.01(-0.10%) |
Sep 02, 2004 | 8.589 | 8.625 | 8.552 | 8.608 | 17,781,102 | +0.06(+0.69%) |