Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,809,071 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,753,413 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,716 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,569,726 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.20 | 16,567,447 | +0.09(+0.93%) |
Nov 22, 2004 | 9.920 | 10.13 | 9.920 | 10.11 | 11,913,759 | +0.16(+1.65%) |
Nov 19, 2004 | 9.830 | 9.962 | 9.798 | 9.946 | 11,166,127 | +0.13(+1.36%) |
Nov 18, 2004 | 9.865 | 9.895 | 9.738 | 9.813 | 16,956,426 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.937 | 9.832 | 9.865 | 14,094,681 | +0.07(+0.69%) |
Nov 16, 2004 | 9.894 | 9.920 | 9.795 | 9.798 | 13,299,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.965 | 9.966 | 9.792 | 9.840 | 13,762,840 | -0.16(-1.58%) |
Nov 12, 2004 | 9.871 | 10.01 | 9.849 | 9.998 | 12,326,473 | +0.13(+1.30%) |
Nov 11, 2004 | 9.928 | 9.990 | 9.870 | 9.870 | 12,689,960 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.972 | 9.766 | 9.928 | 11,023,282 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.937 | 9.783 | 9.839 | 10,539,804 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.814 | 9.871 | 13,538,242 | -0.18(-1.80%) |
Nov 05, 2004 | 9.938 | 10.09 | 9.879 | 10.05 | 14,655,514 | +0.11(+1.16%) |
Nov 04, 2004 | 9.726 | 9.956 | 9.710 | 9.937 | 17,023,234 | +0.21(+2.16%) |
Nov 03, 2004 | 9.610 | 9.740 | 9.505 | 9.726 | 14,274,446 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.601 | 9.467 | 9.491 | 13,327,271 | -0.06(-0.63%) |
Nov 01, 2004 | 9.641 | 9.723 | 9.493 | 9.551 | 14,677,930 | -0.04(-0.42%) |
Oct 29, 2004 | 9.442 | 9.596 | 9.425 | 9.591 | 11,883,432 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.648 | 9.346 | 9.440 | 17,203,000 | -0.22(-2.28%) |
Oct 27, 2004 | 9.800 | 9.871 | 9.580 | 9.660 | 20,210,228 | -0.17(-1.75%) |
Oct 26, 2004 | 9.657 | 9.832 | 9.629 | 9.832 | 11,044,818 | +0.17(+1.78%) |
Oct 25, 2004 | 9.647 | 9.746 | 9.641 | 9.660 | 12,522,940 | +0.01(+0.14%) |
Oct 22, 2004 | 9.576 | 9.687 | 9.516 | 9.647 | 15,841,352 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.647 | 9.464 | 9.525 | 15,371,061 | +0.02(+0.20%) |
Oct 20, 2004 | 9.342 | 9.513 | 9.319 | 9.506 | 12,404,269 | +0.18(+1.90%) |
Oct 19, 2004 | 9.336 | 9.392 | 9.270 | 9.328 | 11,789,813 | -0.02(-0.22%) |
Oct 18, 2004 | 9.519 | 9.573 | 9.324 | 9.349 | 13,146,626 | -0.21(-2.16%) |
Oct 15, 2004 | 9.567 | 9.594 | 9.482 | 9.555 | 12,670,181 | +0.08(+0.80%) |
Oct 14, 2004 | 9.509 | 9.607 | 9.465 | 9.478 | 15,039,220 | +0.04(+0.37%) |
Oct 13, 2004 | 9.590 | 9.612 | 9.350 | 9.443 | 21,971,404 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.973 | 9.704 | 9.715 | 14,756,166 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.04 | 9.840 | 9.914 | 11,552,469 | -0.11(-1.06%) |
Oct 08, 2004 | 9.956 | 10.10 | 9.898 | 10.02 | 14,216,429 | +0.11(+1.08%) |
Oct 07, 2004 | 10.12 | 10.21 | 9.877 | 9.913 | 24,587,896 | -0.19(-1.92%) |
Oct 06, 2004 | 9.874 | 10.13 | 9.874 | 10.11 | 16,992,028 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.867 | 9.664 | 9.863 | 15,692,793 | +0.23(+2.40%) |
Oct 04, 2004 | 9.565 | 9.652 | 9.526 | 9.632 | 14,873,079 | +0.07(+0.71%) |
Oct 01, 2004 | 9.425 | 9.580 | 9.386 | 9.564 | 13,702,625 | +0.14(+1.47%) |
Sep 30, 2004 | 9.362 | 9.435 | 9.326 | 9.425 | 13,734,271 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.202 | 9.279 | 17,765,152 | -0.19(-1.97%) |
Sep 28, 2004 | 9.278 | 9.482 | 9.278 | 9.466 | 14,571,126 | +0.24(+2.65%) |
Sep 27, 2004 | 9.309 | 9.354 | 9.213 | 9.221 | 11,068,992 | -0.07(-0.78%) |
Sep 24, 2004 | 9.271 | 9.359 | 9.253 | 9.294 | 10,363,555 | +0.06(+0.60%) |
Sep 23, 2004 | 9.243 | 9.310 | 9.117 | 9.238 | 13,100,915 | -0.03(-0.36%) |
Sep 22, 2004 | 9.310 | 9.360 | 9.226 | 9.271 | 15,244,917 | -0.08(-0.83%) |
Sep 21, 2004 | 9.078 | 9.383 | 9.060 | 9.349 | 16,001,339 | +0.31(+3.42%) |
Sep 20, 2004 | 9.044 | 9.100 | 9.028 | 9.039 | 10,899,775 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.053 | 8.919 | 9.002 | 13,001,143 | +0.10(+1.07%) |
Sep 16, 2004 | 8.897 | 8.924 | 8.828 | 8.906 | 12,474,592 | +0.01(+0.12%) |
Sep 15, 2004 | 8.930 | 8.995 | 8.878 | 8.896 | 12,762,481 | -0.02(-0.23%) |
Sep 14, 2004 | 8.907 | 8.970 | 8.878 | 8.916 | 9,942,930 | +0.08(+0.85%) |
Sep 13, 2004 | 8.850 | 8.910 | 8.817 | 8.841 | 9,081,022 | +0.00(+0.05%) |
Sep 10, 2004 | 8.875 | 8.883 | 8.804 | 8.837 | 10,583,317 | -0.04(-0.44%) |
Sep 09, 2004 | 8.722 | 8.902 | 8.722 | 8.875 | 13,585,711 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.748 | 8.629 | 8.722 | 13,403,748 | +0.04(+0.43%) |
Sep 07, 2004 | 8.668 | 8.693 | 8.629 | 8.684 | 13,070,588 | +0.02(+0.20%) |
Sep 03, 2004 | 8.676 | 8.683 | 8.639 | 8.667 | 10,521,784 | -0.01(-0.10%) |
Sep 02, 2004 | 8.657 | 8.693 | 8.620 | 8.676 | 17,641,206 | +0.06(+0.69%) |