Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.85 | 10.94 | 10.80 | 10.83 | 32,270,736 | -0.03(-0.31%) |
Nov 29, 2004 | 10.88 | 10.89 | 10.71 | 10.86 | 37,836,196 | +0.11(+1.03%) |
Nov 26, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 13,385,823 | -0.02(-0.19%) |
Nov 24, 2004 | 10.63 | 10.82 | 10.61 | 10.77 | 52,465,352 | +0.21(+1.99%) |
Nov 23, 2004 | 10.57 | 10.65 | 10.49 | 10.56 | 47,403,348 | +0.00(+0.05%) |
Nov 22, 2004 | 10.45 | 10.56 | 10.22 | 10.56 | 41,984,104 | +0.11(+1.05%) |
Nov 19, 2004 | 10.63 | 10.68 | 10.45 | 10.45 | 33,470,520 | -0.21(-1.95%) |
Nov 18, 2004 | 10.53 | 10.68 | 10.51 | 10.66 | 39,924,148 | +0.11(+1.03%) |
Nov 17, 2004 | 10.50 | 10.69 | 10.46 | 10.55 | 48,234,484 | +0.14(+1.34%) |
Nov 16, 2004 | 10.48 | 10.50 | 10.35 | 10.41 | 31,914,536 | -0.14(-1.37%) |
Nov 15, 2004 | 10.55 | 10.62 | 10.45 | 10.55 | 39,459,584 | -0.05(-0.43%) |
Nov 12, 2004 | 10.41 | 10.63 | 10.32 | 10.60 | 65,721,036 | +0.20(+1.90%) |
Nov 11, 2004 | 10.06 | 10.41 | 10.02 | 10.40 | 60,756,508 | +0.39(+3.85%) |
Nov 10, 2004 | 10.11 | 10.13 | 9.927 | 10.01 | 40,700,328 | -0.06(-0.60%) |
Nov 09, 2004 | 9.989 | 10.15 | 9.924 | 10.07 | 59,754,268 | +0.08(+0.75%) |
Nov 08, 2004 | 9.808 | 10.06 | 9.773 | 9.999 | 70,644,608 | +0.39(+4.02%) |
Nov 05, 2004 | 9.764 | 9.795 | 9.396 | 9.613 | 62,806,092 | -0.11(-1.18%) |
Nov 04, 2004 | 9.560 | 9.756 | 9.434 | 9.727 | 55,304,080 | +0.16(+1.63%) |
Nov 03, 2004 | 9.818 | 9.922 | 9.459 | 9.571 | 70,234,480 | -0.14(-1.40%) |
Nov 02, 2004 | 9.587 | 9.776 | 9.552 | 9.707 | 55,985,892 | +0.13(+1.39%) |
Nov 01, 2004 | 9.355 | 9.643 | 9.352 | 9.574 | 49,247,612 | +0.16(+1.69%) |
Oct 29, 2004 | 9.499 | 9.595 | 9.398 | 9.415 | 35,089,240 | -0.12(-1.25%) |
Oct 28, 2004 | 9.407 | 9.571 | 9.406 | 9.534 | 43,159,000 | +0.02(+0.20%) |
Oct 27, 2004 | 9.210 | 9.576 | 9.189 | 9.515 | 64,127,200 | +0.33(+3.59%) |
Oct 26, 2004 | 9.262 | 9.296 | 9.100 | 9.185 | 52,349,732 | -0.06(-0.69%) |
Oct 25, 2004 | 9.253 | 9.344 | 9.141 | 9.249 | 65,084,332 | +0.00(+0.00%) |
Oct 22, 2004 | 9.829 | 9.848 | 9.238 | 9.249 | 90,935,144 | -0.35(-3.70%) |
Oct 21, 2004 | 9.401 | 9.661 | 9.263 | 9.604 | 162,598,064 | +0.79(+9.01%) |
Oct 20, 2004 | 8.864 | 8.929 | 8.722 | 8.810 | 78,005,592 | -0.11(-1.18%) |
Oct 19, 2004 | 9.174 | 9.178 | 8.886 | 8.915 | 48,973,332 | -0.22(-2.39%) |
Oct 18, 2004 | 8.991 | 9.141 | 8.912 | 9.133 | 43,056,856 | +0.09(+1.01%) |
Oct 15, 2004 | 9.267 | 9.269 | 9.008 | 9.042 | 50,431,324 | -0.16(-1.79%) |
Oct 14, 2004 | 9.106 | 9.261 | 9.098 | 9.207 | 44,007,248 | +0.09(+0.96%) |
Oct 13, 2004 | 9.173 | 9.234 | 9.053 | 9.119 | 54,306,508 | +0.10(+1.14%) |
Oct 12, 2004 | 8.967 | 9.055 | 8.873 | 9.016 | 43,025,228 | -0.02(-0.26%) |
Oct 11, 2004 | 8.950 | 9.059 | 8.926 | 9.039 | 25,953,990 | +0.11(+1.23%) |
Oct 08, 2004 | 9.118 | 9.132 | 8.872 | 8.929 | 44,568,772 | -0.23(-2.53%) |
Oct 07, 2004 | 9.308 | 9.322 | 9.150 | 9.160 | 50,992,328 | -0.16(-1.67%) |
Oct 06, 2004 | 9.119 | 9.333 | 9.094 | 9.316 | 62,760,984 | +0.26(+2.91%) |
Oct 05, 2004 | 9.011 | 9.080 | 8.959 | 9.052 | 31,357,678 | +0.02(+0.23%) |
Oct 04, 2004 | 8.932 | 9.112 | 8.915 | 9.031 | 52,791,484 | +0.12(+1.31%) |
Oct 01, 2004 | 8.930 | 8.966 | 8.780 | 8.914 | 69,416,304 | +0.05(+0.54%) |
Sep 30, 2004 | 8.886 | 8.934 | 8.749 | 8.866 | 51,676,212 | -0.02(-0.24%) |
Sep 29, 2004 | 8.716 | 8.920 | 8.690 | 8.887 | 57,159,232 | +0.19(+2.13%) |
Sep 28, 2004 | 8.583 | 8.750 | 8.472 | 8.702 | 63,061,708 | +0.15(+1.70%) |
Sep 27, 2004 | 8.549 | 8.672 | 8.540 | 8.557 | 39,644,164 | -0.05(-0.55%) |
Sep 24, 2004 | 8.695 | 8.735 | 8.573 | 8.604 | 38,831,692 | -0.08(-0.98%) |
Sep 23, 2004 | 8.579 | 8.718 | 8.549 | 8.689 | 46,623,540 | +0.13(+1.49%) |
Sep 22, 2004 | 8.687 | 8.730 | 8.539 | 8.561 | 49,270,428 | -0.18(-2.06%) |
Sep 21, 2004 | 8.826 | 8.826 | 8.684 | 8.742 | 51,562,664 | -0.07(-0.81%) |
Sep 20, 2004 | 8.900 | 9.015 | 8.791 | 8.813 | 54,699,520 | -0.16(-1.84%) |
Sep 17, 2004 | 8.856 | 8.983 | 8.761 | 8.978 | 68,845,968 | +0.07(+0.83%) |
Sep 16, 2004 | 9.082 | 9.247 | 8.896 | 8.904 | 76,881,504 | -0.17(-1.83%) |
Sep 15, 2004 | 9.070 | 9.142 | 8.983 | 9.070 | 55,011,132 | -0.03(-0.38%) |
Sep 14, 2004 | 8.894 | 9.104 | 8.844 | 9.104 | 85,640,856 | +0.22(+2.51%) |
Sep 13, 2004 | 8.710 | 8.891 | 8.698 | 8.882 | 66,488,400 | +0.20(+2.25%) |
Sep 10, 2004 | 8.451 | 8.689 | 8.404 | 8.686 | 46,324,372 | +0.21(+2.46%) |
Sep 09, 2004 | 8.604 | 8.612 | 8.366 | 8.478 | 51,255,720 | -0.11(-1.34%) |
Sep 08, 2004 | 8.578 | 8.674 | 8.555 | 8.592 | 47,291,872 | +0.00(+0.00%) |
Sep 07, 2004 | 8.638 | 8.722 | 8.513 | 8.592 | 52,664,972 | -0.03(-0.31%) |
Sep 03, 2004 | 8.597 | 8.719 | 8.574 | 8.619 | 40,316,644 | -0.02(-0.19%) |
Sep 02, 2004 | 8.446 | 8.667 | 8.446 | 8.636 | 54,466,200 | +0.19(+2.19%) |