Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 373,855 | -0.17(-1.66%) |
Nov 29, 2004 | 10.01 | 10.07 | 9.900 | 9.983 | 301,514 | -0.04(-0.39%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.02 | 61,825 | +0.03(+0.28%) |
Nov 24, 2004 | 9.955 | 10.09 | 9.955 | 9.994 | 236,968 | +0.01(+0.11%) |
Nov 23, 2004 | 9.895 | 9.983 | 9.851 | 9.983 | 222,826 | +0.02(+0.22%) |
Nov 22, 2004 | 9.845 | 9.978 | 9.845 | 9.961 | 226,815 | +0.09(+0.89%) |
Nov 19, 2004 | 9.873 | 9.922 | 9.845 | 9.873 | 162,995 | -0.06(-0.56%) |
Nov 18, 2004 | 9.818 | 9.939 | 9.812 | 9.928 | 358,807 | +0.08(+0.84%) |
Nov 17, 2004 | 9.917 | 10.07 | 9.796 | 9.845 | 307,678 | -0.03(-0.28%) |
Nov 16, 2004 | 9.978 | 10.02 | 9.829 | 9.873 | 302,602 | -0.01(-0.06%) |
Nov 15, 2004 | 9.955 | 10.04 | 9.790 | 9.878 | 339,770 | -0.20(-2.02%) |
Nov 12, 2004 | 9.917 | 10.08 | 9.884 | 10.08 | 192,185 | +0.14(+1.44%) |
Nov 11, 2004 | 9.928 | 10.01 | 9.922 | 9.939 | 295,531 | -0.01(-0.11%) |
Nov 10, 2004 | 9.922 | 10.13 | 9.840 | 9.950 | 255,824 | +0.08(+0.78%) |
Nov 09, 2004 | 9.834 | 9.944 | 9.834 | 9.873 | 419,726 | -0.05(-0.50%) |
Nov 08, 2004 | 9.917 | 9.983 | 9.873 | 9.922 | 237,693 | +0.07(+0.73%) |
Nov 05, 2004 | 9.944 | 9.966 | 9.851 | 9.851 | 373,311 | -0.09(-0.94%) |
Nov 04, 2004 | 9.856 | 10.04 | 9.823 | 9.944 | 415,375 | +0.03(+0.33%) |
Nov 03, 2004 | 9.724 | 9.966 | 9.724 | 9.911 | 324,902 | +0.19(+1.93%) |
Nov 02, 2004 | 9.851 | 9.917 | 9.685 | 9.724 | 370,592 | -0.20(-2.00%) |
Nov 01, 2004 | 9.757 | 9.922 | 9.724 | 9.922 | 314,387 | +0.12(+1.18%) |
Oct 29, 2004 | 9.724 | 9.851 | 9.713 | 9.807 | 361,164 | +0.02(+0.17%) |
Oct 28, 2004 | 9.757 | 9.851 | 9.658 | 9.790 | 199,075 | -0.02(-0.22%) |
Oct 27, 2004 | 9.685 | 9.812 | 9.685 | 9.812 | 327,441 | +0.07(+0.74%) |
Oct 26, 2004 | 9.597 | 9.801 | 9.547 | 9.740 | 322,727 | +0.12(+1.20%) |
Oct 25, 2004 | 9.542 | 9.713 | 9.470 | 9.625 | 489,348 | -0.03(-0.29%) |
Oct 22, 2004 | 9.569 | 9.669 | 9.531 | 9.652 | 499,864 | +0.03(+0.29%) |
Oct 21, 2004 | 9.955 | 9.955 | 9.569 | 9.625 | 623,334 | -0.34(-3.43%) |
Oct 20, 2004 | 9.928 | 10.04 | 9.878 | 9.966 | 295,349 | +0.02(+0.22%) |
Oct 19, 2004 | 10.09 | 10.14 | 9.928 | 9.944 | 124,376 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.983 | 9.983 | 162,088 | -0.14(-1.36%) |
Oct 15, 2004 | 9.917 | 10.19 | 9.917 | 10.12 | 198,168 | +0.21(+2.11%) |
Oct 14, 2004 | 9.911 | 9.983 | 9.878 | 9.911 | 170,066 | +0.03(+0.28%) |
Oct 13, 2004 | 10.14 | 10.15 | 9.878 | 9.884 | 286,284 | -0.25(-2.50%) |
Oct 12, 2004 | 9.989 | 10.14 | 9.955 | 10.14 | 122,926 | +0.10(+0.99%) |
Oct 11, 2004 | 9.944 | 10.04 | 9.873 | 10.04 | 96,818 | +0.07(+0.66%) |
Oct 08, 2004 | 9.928 | 10.03 | 9.928 | 9.972 | 269,241 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,359 | -0.20(-1.99%) |
Oct 06, 2004 | 10.04 | 10.23 | 9.983 | 10.23 | 214,305 | +0.12(+1.14%) |
Oct 05, 2004 | 10.09 | 10.20 | 10.08 | 10.12 | 229,897 | -0.03(-0.33%) |
Oct 04, 2004 | 10.26 | 10.31 | 10.11 | 10.15 | 286,103 | -0.04(-0.43%) |
Oct 01, 2004 | 10.04 | 10.20 | 10.01 | 10.19 | 247,847 | +0.21(+2.10%) |
Sep 30, 2004 | 9.978 | 10.04 | 9.911 | 9.983 | 268,516 | +0.01(+0.06%) |
Sep 29, 2004 | 10.07 | 10.09 | 9.950 | 9.978 | 245,490 | -0.10(-0.99%) |
Sep 28, 2004 | 9.983 | 10.12 | 9.955 | 10.08 | 140,150 | +0.12(+1.22%) |
Sep 27, 2004 | 9.955 | 9.989 | 9.895 | 9.955 | 195,449 | -0.03(-0.28%) |
Sep 24, 2004 | 9.955 | 10.03 | 9.928 | 9.983 | 265,977 | +0.01(+0.11%) |
Sep 23, 2004 | 9.989 | 10.07 | 9.939 | 9.972 | 227,722 | -0.07(-0.66%) |
Sep 22, 2004 | 10.09 | 10.09 | 9.989 | 10.04 | 245,490 | -0.14(-1.41%) |
Sep 21, 2004 | 10.13 | 10.23 | 10.10 | 10.18 | 151,754 | +0.06(+0.55%) |
Sep 20, 2004 | 10.09 | 10.15 | 10.09 | 10.13 | 172,604 | -0.02(-0.16%) |
Sep 17, 2004 | 10.24 | 10.24 | 10.06 | 10.14 | 301,332 | -0.09(-0.92%) |
Sep 16, 2004 | 10.09 | 10.24 | 10.08 | 10.24 | 252,379 | +0.15(+1.53%) |
Sep 15, 2004 | 10.04 | 10.10 | 10.02 | 10.08 | 159,550 | +0.00(+0.00%) |
Sep 14, 2004 | 10.04 | 10.09 | 10.03 | 10.08 | 186,746 | +0.06(+0.60%) |
Sep 13, 2004 | 10.09 | 10.19 | 9.994 | 10.02 | 284,471 | -0.12(-1.20%) |
Sep 10, 2004 | 10.07 | 10.15 | 10.01 | 10.14 | 120,025 | -0.01(-0.05%) |
Sep 09, 2004 | 9.955 | 10.17 | 9.955 | 10.15 | 261,445 | +0.19(+1.88%) |
Sep 08, 2004 | 10.01 | 10.07 | 9.895 | 9.961 | 195,449 | -0.10(-1.04%) |
Sep 07, 2004 | 9.900 | 10.08 | 9.900 | 10.07 | 219,925 | +0.14(+1.45%) |
Sep 03, 2004 | 10.05 | 10.09 | 9.884 | 9.922 | 267,247 | -0.13(-1.32%) |
Sep 02, 2004 | 9.818 | 10.05 | 9.812 | 10.05 | 207,053 | +0.23(+2.30%) |