Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.85 | 10.94 | 10.80 | 10.83 | 32,281,164 | -0.03(-0.31%) |
Nov 29, 2004 | 10.87 | 10.88 | 10.70 | 10.86 | 37,848,420 | +0.11(+1.03%) |
Nov 26, 2004 | 10.83 | 10.86 | 10.71 | 10.75 | 13,390,148 | -0.02(-0.19%) |
Nov 24, 2004 | 10.63 | 10.82 | 10.61 | 10.77 | 52,482,308 | +0.21(+1.99%) |
Nov 23, 2004 | 10.57 | 10.65 | 10.48 | 10.56 | 47,418,664 | +0.00(+0.05%) |
Nov 22, 2004 | 10.44 | 10.55 | 10.22 | 10.55 | 41,997,672 | +0.11(+1.05%) |
Nov 19, 2004 | 10.63 | 10.68 | 10.44 | 10.44 | 33,481,336 | -0.21(-1.95%) |
Nov 18, 2004 | 10.53 | 10.68 | 10.51 | 10.65 | 39,937,048 | +0.11(+1.03%) |
Nov 17, 2004 | 10.50 | 10.69 | 10.45 | 10.54 | 48,250,072 | +0.14(+1.34%) |
Nov 16, 2004 | 10.47 | 10.50 | 10.34 | 10.40 | 31,924,848 | -0.14(-1.37%) |
Nov 15, 2004 | 10.55 | 10.62 | 10.44 | 10.55 | 39,472,332 | -0.05(-0.43%) |
Nov 12, 2004 | 10.41 | 10.63 | 10.32 | 10.59 | 65,742,272 | +0.20(+1.90%) |
Nov 11, 2004 | 10.06 | 10.40 | 10.02 | 10.40 | 60,776,140 | +0.39(+3.85%) |
Nov 10, 2004 | 10.10 | 10.12 | 9.924 | 10.01 | 40,713,476 | -0.06(-0.60%) |
Nov 09, 2004 | 9.985 | 10.15 | 9.921 | 10.07 | 59,773,576 | +0.08(+0.75%) |
Nov 08, 2004 | 9.805 | 10.06 | 9.769 | 9.996 | 70,667,432 | +0.39(+4.02%) |
Nov 05, 2004 | 9.761 | 9.792 | 9.393 | 9.609 | 62,826,388 | -0.11(-1.18%) |
Nov 04, 2004 | 9.556 | 9.753 | 9.431 | 9.724 | 55,321,948 | +0.16(+1.63%) |
Nov 03, 2004 | 9.815 | 9.919 | 9.456 | 9.568 | 70,257,176 | -0.14(-1.40%) |
Nov 02, 2004 | 9.584 | 9.773 | 9.549 | 9.704 | 56,003,984 | +0.13(+1.39%) |
Nov 01, 2004 | 9.352 | 9.640 | 9.349 | 9.571 | 49,263,528 | +0.16(+1.69%) |
Oct 29, 2004 | 9.496 | 9.592 | 9.395 | 9.412 | 35,100,580 | -0.12(-1.25%) |
Oct 28, 2004 | 9.404 | 9.568 | 9.403 | 9.531 | 43,172,944 | +0.02(+0.20%) |
Oct 27, 2004 | 9.207 | 9.573 | 9.186 | 9.512 | 64,147,924 | +0.33(+3.59%) |
Oct 26, 2004 | 9.260 | 9.293 | 9.098 | 9.182 | 52,366,648 | -0.06(-0.69%) |
Oct 25, 2004 | 9.250 | 9.341 | 9.138 | 9.246 | 65,105,364 | +0.00(+0.00%) |
Oct 22, 2004 | 9.825 | 9.845 | 9.235 | 9.246 | 90,964,528 | -0.35(-3.70%) |
Oct 21, 2004 | 9.398 | 9.658 | 9.260 | 9.601 | 162,650,592 | +0.79(+9.01%) |
Oct 20, 2004 | 8.861 | 8.926 | 8.719 | 8.807 | 78,030,792 | -0.11(-1.18%) |
Oct 19, 2004 | 9.171 | 9.175 | 8.884 | 8.912 | 48,989,156 | -0.22(-2.39%) |
Oct 18, 2004 | 8.988 | 9.138 | 8.910 | 9.130 | 43,070,772 | +0.09(+1.01%) |
Oct 15, 2004 | 9.264 | 9.266 | 9.005 | 9.039 | 50,447,620 | -0.16(-1.79%) |
Oct 14, 2004 | 9.103 | 9.258 | 9.095 | 9.204 | 44,021,468 | +0.09(+0.96%) |
Oct 13, 2004 | 9.170 | 9.231 | 9.050 | 9.116 | 54,324,056 | +0.10(+1.14%) |
Oct 12, 2004 | 8.965 | 9.052 | 8.870 | 9.013 | 43,039,132 | -0.02(-0.26%) |
Oct 11, 2004 | 8.947 | 9.056 | 8.923 | 9.036 | 25,962,376 | +0.11(+1.23%) |
Oct 08, 2004 | 9.115 | 9.129 | 8.869 | 8.926 | 44,583,172 | -0.23(-2.53%) |
Oct 07, 2004 | 9.305 | 9.319 | 9.147 | 9.157 | 51,008,804 | -0.16(-1.67%) |
Oct 06, 2004 | 9.116 | 9.330 | 9.091 | 9.313 | 62,781,264 | +0.26(+2.91%) |
Oct 05, 2004 | 9.008 | 9.077 | 8.956 | 9.049 | 31,367,810 | +0.02(+0.23%) |
Oct 04, 2004 | 8.929 | 9.109 | 8.912 | 9.028 | 52,808,540 | +0.12(+1.31%) |
Oct 01, 2004 | 8.927 | 8.964 | 8.777 | 8.911 | 69,438,736 | +0.05(+0.54%) |
Sep 30, 2004 | 8.884 | 8.931 | 8.747 | 8.863 | 51,692,912 | -0.02(-0.24%) |
Sep 29, 2004 | 8.713 | 8.917 | 8.687 | 8.884 | 57,177,700 | +0.19(+2.13%) |
Sep 28, 2004 | 8.580 | 8.748 | 8.469 | 8.699 | 63,082,084 | +0.15(+1.70%) |
Sep 27, 2004 | 8.546 | 8.670 | 8.537 | 8.554 | 39,656,976 | -0.05(-0.55%) |
Sep 24, 2004 | 8.693 | 8.732 | 8.570 | 8.601 | 38,844,240 | -0.08(-0.98%) |
Sep 23, 2004 | 8.576 | 8.715 | 8.546 | 8.686 | 46,638,608 | +0.13(+1.49%) |
Sep 22, 2004 | 8.684 | 8.727 | 8.536 | 8.559 | 49,286,348 | -0.18(-2.06%) |
Sep 21, 2004 | 8.823 | 8.823 | 8.681 | 8.739 | 51,579,328 | -0.07(-0.81%) |
Sep 20, 2004 | 8.897 | 9.012 | 8.788 | 8.810 | 54,717,196 | -0.16(-1.84%) |
Sep 17, 2004 | 8.853 | 8.980 | 8.758 | 8.975 | 68,868,216 | +0.07(+0.83%) |
Sep 16, 2004 | 9.079 | 9.244 | 8.893 | 8.901 | 76,906,344 | -0.17(-1.83%) |
Sep 15, 2004 | 9.067 | 9.139 | 8.980 | 9.067 | 55,028,908 | -0.03(-0.38%) |
Sep 14, 2004 | 8.891 | 9.101 | 8.841 | 9.101 | 85,668,528 | +0.22(+2.51%) |
Sep 13, 2004 | 8.707 | 8.888 | 8.696 | 8.879 | 66,509,884 | +0.20(+2.25%) |
Sep 10, 2004 | 8.448 | 8.686 | 8.402 | 8.683 | 46,339,344 | +0.21(+2.46%) |
Sep 09, 2004 | 8.601 | 8.609 | 8.363 | 8.475 | 51,272,280 | -0.11(-1.34%) |
Sep 08, 2004 | 8.575 | 8.671 | 8.552 | 8.589 | 47,307,156 | +0.00(+0.00%) |
Sep 07, 2004 | 8.635 | 8.720 | 8.510 | 8.589 | 52,681,988 | -0.03(-0.31%) |
Sep 03, 2004 | 8.594 | 8.716 | 8.571 | 8.617 | 40,329,672 | -0.02(-0.19%) |
Sep 02, 2004 | 8.443 | 8.664 | 8.443 | 8.633 | 54,483,800 | +0.19(+2.19%) |