Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.23 | 10.39 | 10.13 | 10.13 | 835,800 | -0.09(-0.85%) |
Nov 29, 2004 | 10.42 | 10.55 | 10.04 | 10.22 | 1,617,000 | -0.16(-1.51%) |
Nov 26, 2004 | 10.40 | 10.55 | 10.38 | 10.38 | 192,600 | -0.01(-0.13%) |
Nov 24, 2004 | 10.18 | 10.53 | 10.09 | 10.39 | 1,315,800 | +0.20(+2.00%) |
Nov 23, 2004 | 10.03 | 10.25 | 10.02 | 10.19 | 2,426,400 | +0.10(+0.96%) |
Nov 22, 2004 | 9.900 | 10.12 | 9.900 | 10.09 | 1,609,200 | +0.14(+1.41%) |
Nov 19, 2004 | 9.740 | 9.997 | 9.740 | 9.950 | 2,185,200 | +0.21(+2.16%) |
Nov 18, 2004 | 9.683 | 9.783 | 9.670 | 9.740 | 2,192,400 | +0.01(+0.14%) |
Nov 17, 2004 | 9.583 | 9.740 | 9.567 | 9.727 | 2,751,000 | +0.16(+1.67%) |
Nov 16, 2004 | 9.817 | 9.850 | 9.567 | 9.567 | 1,633,200 | -0.25(-2.55%) |
Nov 15, 2004 | 10.16 | 10.18 | 9.593 | 9.817 | 1,055,400 | -0.34(-3.38%) |
Nov 12, 2004 | 9.883 | 10.16 | 9.863 | 10.16 | 661,200 | +0.31(+3.11%) |
Nov 11, 2004 | 10.03 | 10.03 | 9.713 | 9.853 | 1,126,800 | -0.28(-2.76%) |
Nov 10, 2004 | 9.800 | 10.16 | 9.667 | 10.13 | 734,400 | +0.37(+3.79%) |
Nov 09, 2004 | 9.690 | 9.893 | 9.573 | 9.763 | 786,600 | +0.07(+0.76%) |
Nov 08, 2004 | 10.19 | 10.19 | 9.447 | 9.690 | 2,457,600 | -0.50(-4.91%) |
Nov 05, 2004 | 10.26 | 10.33 | 10.12 | 10.19 | 1,640,400 | -0.07(-0.68%) |
Nov 04, 2004 | 9.953 | 10.35 | 9.953 | 10.26 | 2,459,400 | +0.17(+1.72%) |
Nov 03, 2004 | 9.667 | 10.32 | 9.640 | 10.09 | 1,940,400 | +0.59(+6.18%) |
Nov 02, 2004 | 9.523 | 9.733 | 9.400 | 9.500 | 2,353,200 | -0.02(-0.24%) |
Nov 01, 2004 | 9.950 | 10.25 | 9.483 | 9.523 | 3,213,600 | -0.46(-4.58%) |
Oct 29, 2004 | 9.783 | 10.10 | 9.720 | 9.980 | 1,062,000 | +0.24(+2.50%) |
Oct 28, 2004 | 9.990 | 9.990 | 9.630 | 9.737 | 1,553,400 | -0.25(-2.54%) |
Oct 27, 2004 | 10.12 | 10.32 | 9.940 | 9.990 | 1,490,400 | -0.16(-1.58%) |
Oct 26, 2004 | 9.983 | 10.17 | 9.907 | 10.15 | 1,265,400 | +0.17(+1.67%) |
Oct 25, 2004 | 9.950 | 10.00 | 9.733 | 9.983 | 1,681,200 | +0.01(+0.10%) |
Oct 22, 2004 | 10.01 | 10.07 | 9.917 | 9.973 | 1,614,600 | -0.04(-0.43%) |
Oct 21, 2004 | 9.803 | 10.09 | 9.743 | 10.02 | 1,831,200 | +0.23(+2.39%) |
Oct 20, 2004 | 9.707 | 9.963 | 9.627 | 9.783 | 2,885,400 | +0.08(+0.79%) |
Oct 19, 2004 | 9.920 | 10.01 | 9.707 | 9.707 | 1,435,200 | -0.21(-2.12%) |
Oct 18, 2004 | 9.973 | 10.04 | 9.900 | 9.917 | 1,274,400 | -0.07(-0.70%) |
Oct 15, 2004 | 9.933 | 10.06 | 9.800 | 9.987 | 992,400 | +0.09(+0.88%) |
Oct 14, 2004 | 9.800 | 10.03 | 9.800 | 9.900 | 826,800 | +0.15(+1.54%) |
Oct 13, 2004 | 10.12 | 10.13 | 9.657 | 9.750 | 2,468,400 | -0.34(-3.37%) |
Oct 12, 2004 | 10.24 | 10.28 | 10.07 | 10.09 | 984,600 | -0.14(-1.34%) |
Oct 11, 2004 | 10.54 | 10.54 | 10.06 | 10.23 | 1,001,400 | -0.28(-2.63%) |
Oct 08, 2004 | 10.48 | 10.66 | 10.46 | 10.50 | 862,200 | -0.03(-0.28%) |
Oct 07, 2004 | 10.75 | 10.75 | 10.41 | 10.53 | 1,366,200 | -0.18(-1.65%) |
Oct 06, 2004 | 10.58 | 10.71 | 10.58 | 10.71 | 1,440,600 | +0.18(+1.74%) |
Oct 05, 2004 | 10.72 | 10.86 | 10.49 | 10.53 | 1,267,200 | -0.20(-1.83%) |
Oct 04, 2004 | 10.60 | 10.75 | 10.60 | 10.72 | 1,486,800 | +0.10(+0.91%) |
Oct 01, 2004 | 10.37 | 10.63 | 10.22 | 10.63 | 1,362,600 | +0.28(+2.67%) |
Sep 30, 2004 | 10.30 | 10.50 | 10.30 | 10.35 | 945,000 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.36 | 10.06 | 10.34 | 1,800,600 | +0.22(+2.17%) |
Sep 28, 2004 | 9.717 | 10.27 | 9.717 | 10.12 | 1,670,400 | +0.44(+4.54%) |
Sep 27, 2004 | 9.950 | 9.950 | 9.683 | 9.683 | 1,233,000 | -0.26(-2.65%) |
Sep 24, 2004 | 9.817 | 10.07 | 9.813 | 9.947 | 842,400 | +0.14(+1.46%) |
Sep 23, 2004 | 9.933 | 9.933 | 9.617 | 9.803 | 853,200 | -0.15(-1.47%) |
Sep 22, 2004 | 10.05 | 10.05 | 9.840 | 9.950 | 1,504,800 | -0.10(-1.03%) |
Sep 21, 2004 | 9.767 | 10.08 | 9.697 | 10.05 | 1,119,600 | +0.27(+2.72%) |
Sep 20, 2004 | 9.717 | 9.837 | 9.683 | 9.787 | 771,000 | +0.12(+1.28%) |
Sep 17, 2004 | 9.733 | 9.883 | 9.533 | 9.663 | 1,962,000 | +0.03(+0.28%) |
Sep 16, 2004 | 9.300 | 9.670 | 9.287 | 9.637 | 1,276,800 | +0.30(+3.25%) |
Sep 15, 2004 | 9.490 | 9.533 | 9.297 | 9.333 | 1,146,600 | -0.16(-1.65%) |
Sep 14, 2004 | 9.417 | 9.490 | 9.290 | 9.490 | 857,400 | +0.08(+0.81%) |
Sep 13, 2004 | 9.320 | 9.413 | 9.317 | 9.413 | 682,200 | +0.09(+1.00%) |
Sep 10, 2004 | 9.343 | 9.343 | 9.177 | 9.320 | 702,000 | -0.01(-0.11%) |
Sep 09, 2004 | 9.167 | 9.407 | 9.167 | 9.330 | 1,092,600 | +0.19(+2.08%) |
Sep 08, 2004 | 9.167 | 9.317 | 9.130 | 9.140 | 1,231,800 | -0.03(-0.29%) |
Sep 07, 2004 | 9.533 | 9.540 | 9.150 | 9.167 | 1,933,200 | -0.33(-3.51%) |
Sep 03, 2004 | 9.370 | 9.500 | 9.233 | 9.500 | 966,600 | +0.15(+1.60%) |
Sep 02, 2004 | 9.250 | 9.390 | 9.170 | 9.350 | 831,600 | +0.13(+1.37%) |