Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.88 | 10.88 | 10.40 | 10.62 | 3,944,000 | -0.25(-2.30%) |
Nov 29, 2004 | 11.22 | 11.22 | 10.81 | 10.88 | 2,195,000 | -0.28(-2.49%) |
Nov 26, 2004 | 11.20 | 11.23 | 11.10 | 11.15 | 465,400 | +0.01(+0.07%) |
Nov 24, 2004 | 11.15 | 11.36 | 11.04 | 11.14 | 1,563,400 | +0.06(+0.59%) |
Nov 23, 2004 | 10.73 | 11.20 | 10.59 | 11.08 | 3,664,000 | +0.30(+2.76%) |
Nov 22, 2004 | 10.95 | 10.96 | 10.55 | 10.78 | 3,131,200 | -0.08(-0.74%) |
Nov 19, 2004 | 11.20 | 11.27 | 10.72 | 10.86 | 4,861,800 | -0.55(-4.84%) |
Nov 18, 2004 | 10.94 | 11.51 | 10.81 | 11.41 | 4,178,800 | +0.41(+3.73%) |
Nov 17, 2004 | 11.56 | 11.62 | 10.90 | 11.01 | 4,704,400 | -0.44(-3.82%) |
Nov 16, 2004 | 11.55 | 11.58 | 11.31 | 11.44 | 3,747,800 | -0.31(-2.68%) |
Nov 15, 2004 | 11.77 | 12.12 | 11.64 | 11.76 | 5,059,400 | -0.02(-0.13%) |
Nov 12, 2004 | 11.20 | 11.80 | 11.13 | 11.77 | 4,162,000 | +0.65(+5.82%) |
Nov 11, 2004 | 11.26 | 11.27 | 10.70 | 11.12 | 6,890,600 | -0.18(-1.57%) |
Nov 10, 2004 | 11.10 | 11.34 | 11.02 | 11.30 | 2,643,800 | +0.22(+1.96%) |
Nov 09, 2004 | 11.25 | 11.31 | 11.01 | 11.09 | 2,003,000 | -0.12(-1.05%) |
Nov 08, 2004 | 10.99 | 11.28 | 10.93 | 11.20 | 2,595,600 | +0.29(+2.66%) |
Nov 05, 2004 | 10.99 | 11.06 | 10.75 | 10.91 | 2,680,200 | +0.03(+0.25%) |
Nov 04, 2004 | 10.47 | 10.91 | 10.19 | 10.88 | 2,571,600 | +0.55(+5.35%) |
Nov 03, 2004 | 10.57 | 10.68 | 10.22 | 10.33 | 2,113,800 | -0.01(-0.10%) |
Nov 02, 2004 | 10.45 | 10.46 | 10.15 | 10.34 | 1,340,600 | -0.07(-0.67%) |
Nov 01, 2004 | 10.31 | 10.44 | 10.15 | 10.41 | 1,596,200 | +0.16(+1.59%) |
Oct 29, 2004 | 10.34 | 10.34 | 10.19 | 10.25 | 1,527,800 | -0.03(-0.24%) |
Oct 28, 2004 | 10.10 | 10.37 | 10.03 | 10.28 | 2,963,000 | +0.27(+2.72%) |
Oct 27, 2004 | 9.825 | 10.05 | 9.693 | 10.00 | 1,642,600 | +0.29(+2.99%) |
Oct 26, 2004 | 9.650 | 9.775 | 9.555 | 9.713 | 1,541,400 | +0.13(+1.40%) |
Oct 25, 2004 | 9.530 | 9.588 | 9.268 | 9.579 | 1,440,600 | +0.10(+1.04%) |
Oct 22, 2004 | 9.650 | 9.713 | 9.410 | 9.480 | 1,305,400 | -0.11(-1.17%) |
Oct 21, 2004 | 9.438 | 9.610 | 9.398 | 9.592 | 1,399,000 | +0.21(+2.18%) |
Oct 20, 2004 | 9.535 | 9.535 | 9.250 | 9.387 | 1,532,000 | -0.07(-0.77%) |
Oct 19, 2004 | 9.325 | 9.525 | 9.315 | 9.460 | 2,397,600 | +0.22(+2.41%) |
Oct 18, 2004 | 9.045 | 9.238 | 8.963 | 9.238 | 1,822,400 | +0.28(+3.07%) |
Oct 15, 2004 | 8.850 | 9.113 | 8.752 | 8.963 | 1,621,000 | +0.16(+1.85%) |
Oct 14, 2004 | 8.877 | 8.885 | 8.775 | 8.800 | 676,400 | +0.00(+0.00%) |
Oct 13, 2004 | 9.050 | 9.055 | 8.760 | 8.800 | 1,059,800 | -0.12(-1.37%) |
Oct 12, 2004 | 8.953 | 9.033 | 8.750 | 8.922 | 2,026,200 | -0.01(-0.08%) |
Oct 11, 2004 | 8.842 | 8.955 | 8.777 | 8.930 | 1,169,800 | +0.13(+1.45%) |
Oct 08, 2004 | 8.920 | 8.965 | 8.725 | 8.803 | 1,375,200 | -0.08(-0.90%) |
Oct 07, 2004 | 8.967 | 9.113 | 8.880 | 8.883 | 1,987,800 | +0.00(+0.03%) |
Oct 06, 2004 | 8.758 | 8.880 | 8.693 | 8.880 | 1,585,800 | +0.11(+1.20%) |
Oct 05, 2004 | 8.945 | 9.010 | 8.643 | 8.775 | 2,426,000 | -0.10(-1.15%) |
Oct 04, 2004 | 8.700 | 9.070 | 8.700 | 8.877 | 3,062,800 | +0.22(+2.60%) |
Oct 01, 2004 | 8.600 | 8.758 | 8.502 | 8.652 | 2,033,400 | +0.05(+0.61%) |
Sep 30, 2004 | 8.623 | 8.623 | 8.420 | 8.600 | 1,455,800 | -0.01(-0.09%) |
Sep 29, 2004 | 8.617 | 8.645 | 8.512 | 8.607 | 1,868,400 | +0.06(+0.73%) |
Sep 28, 2004 | 8.305 | 8.605 | 8.242 | 8.545 | 2,950,400 | +0.30(+3.70%) |
Sep 27, 2004 | 8.405 | 8.410 | 8.225 | 8.240 | 1,528,800 | -0.17(-2.02%) |
Sep 24, 2004 | 8.268 | 8.525 | 8.200 | 8.410 | 1,483,800 | +0.18(+2.22%) |
Sep 23, 2004 | 8.338 | 8.422 | 8.162 | 8.227 | 2,021,600 | -0.10(-1.23%) |
Sep 22, 2004 | 8.438 | 8.482 | 8.227 | 8.330 | 2,434,600 | -0.12(-1.36%) |
Sep 21, 2004 | 8.408 | 8.553 | 8.408 | 8.445 | 2,559,800 | +0.00(+0.00%) |
Sep 20, 2004 | 8.820 | 8.820 | 8.420 | 8.445 | 2,354,800 | -0.19(-2.17%) |
Sep 17, 2004 | 8.790 | 8.870 | 8.630 | 8.633 | 1,489,000 | -0.17(-1.99%) |
Sep 16, 2004 | 8.822 | 8.953 | 8.750 | 8.807 | 2,438,000 | +0.04(+0.46%) |
Sep 15, 2004 | 8.670 | 8.777 | 8.553 | 8.768 | 2,903,400 | +0.05(+0.60%) |
Sep 14, 2004 | 8.630 | 8.738 | 8.537 | 8.715 | 3,388,400 | +0.06(+0.66%) |
Sep 13, 2004 | 8.465 | 8.822 | 8.387 | 8.658 | 4,932,600 | +0.26(+3.07%) |
Sep 10, 2004 | 7.760 | 8.410 | 7.753 | 8.400 | 6,852,800 | +0.74(+9.70%) |
Sep 09, 2004 | 8.002 | 8.037 | 7.585 | 7.657 | 3,879,400 | -0.33(-4.19%) |
Sep 08, 2004 | 8.203 | 8.213 | 7.942 | 7.992 | 1,313,600 | -0.11(-1.33%) |
Sep 07, 2004 | 8.000 | 8.162 | 7.945 | 8.100 | 1,662,200 | +0.20(+2.53%) |
Sep 03, 2004 | 7.902 | 7.975 | 7.827 | 7.900 | 1,758,800 | +0.03(+0.35%) |
Sep 02, 2004 | 7.645 | 8.065 | 7.588 | 7.872 | 3,069,400 | +0.25(+3.28%) |