Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.12 | 11.35 | 11.12 | 11.16 | 599,067 | +0.20(+1.84%) |
Nov 29, 2004 | 11.15 | 11.20 | 10.95 | 10.95 | 371,692 | -0.08(-0.71%) |
Nov 26, 2004 | 11.01 | 11.10 | 10.95 | 11.03 | 76,736 | +0.42(+3.93%) |
Nov 24, 2004 | 10.55 | 10.70 | 10.55 | 10.61 | 126,440 | +0.06(+0.56%) |
Nov 23, 2004 | 10.71 | 10.71 | 10.53 | 10.55 | 207,755 | -0.09(-0.82%) |
Nov 22, 2004 | 10.64 | 10.76 | 10.59 | 10.64 | 156,960 | +0.08(+0.74%) |
Nov 19, 2004 | 10.65 | 10.71 | 10.52 | 10.56 | 473,498 | -0.04(-0.35%) |
Nov 18, 2004 | 11.01 | 11.04 | 10.54 | 10.60 | 394,800 | -0.36(-3.30%) |
Nov 17, 2004 | 11.07 | 11.15 | 10.92 | 10.96 | 380,630 | -0.06(-0.50%) |
Nov 16, 2004 | 11.23 | 11.23 | 11.01 | 11.02 | 650,515 | -0.24(-2.12%) |
Nov 15, 2004 | 11.05 | 11.28 | 11.05 | 11.26 | 272,065 | +0.27(+2.46%) |
Nov 12, 2004 | 10.85 | 11.03 | 10.76 | 10.99 | 234,787 | -0.02(-0.21%) |
Nov 11, 2004 | 10.97 | 11.01 | 10.88 | 11.01 | 291,249 | +0.03(+0.29%) |
Nov 10, 2004 | 10.92 | 11.03 | 10.91 | 10.98 | 740,332 | +0.06(+0.55%) |
Nov 09, 2004 | 10.96 | 10.96 | 10.87 | 10.92 | 397,416 | -0.05(-0.42%) |
Nov 08, 2004 | 10.99 | 11.01 | 10.89 | 10.96 | 383,682 | -0.15(-1.36%) |
Nov 05, 2004 | 11.15 | 11.19 | 10.90 | 11.11 | 555,031 | -0.20(-1.78%) |
Nov 04, 2004 | 11.19 | 11.36 | 11.10 | 11.32 | 427,500 | -0.01(-0.12%) |
Nov 03, 2004 | 11.25 | 11.36 | 11.25 | 11.33 | 865,246 | +0.22(+1.94%) |
Nov 02, 2004 | 10.89 | 11.45 | 10.89 | 11.11 | 454,314 | +0.20(+1.81%) |
Nov 01, 2004 | 10.92 | 10.96 | 10.86 | 10.92 | 314,139 | +0.00(+0.00%) |
Oct 29, 2004 | 10.80 | 10.98 | 10.80 | 10.92 | 368,204 | +0.11(+1.06%) |
Oct 28, 2004 | 10.78 | 10.89 | 10.71 | 10.80 | 456,058 | +0.14(+1.29%) |
Oct 27, 2004 | 10.46 | 10.77 | 10.46 | 10.67 | 194,021 | +0.30(+2.92%) |
Oct 26, 2004 | 10.44 | 10.44 | 10.27 | 10.36 | 183,993 | -0.03(-0.31%) |
Oct 25, 2004 | 10.48 | 10.49 | 10.29 | 10.39 | 151,728 | -0.09(-0.83%) |
Oct 22, 2004 | 10.56 | 10.56 | 10.45 | 10.48 | 352,290 | -0.06(-0.61%) |
Oct 21, 2004 | 10.50 | 10.62 | 10.40 | 10.55 | 479,166 | +0.02(+0.17%) |
Oct 20, 2004 | 10.13 | 10.53 | 10.13 | 10.53 | 629,805 | +0.40(+3.94%) |
Oct 19, 2004 | 9.917 | 10.24 | 9.871 | 10.13 | 782,406 | +0.33(+3.32%) |
Oct 18, 2004 | 9.991 | 9.991 | 9.803 | 9.803 | 130,146 | -0.14(-1.43%) |
Oct 15, 2004 | 9.569 | 10.11 | 9.569 | 9.945 | 584,897 | +0.47(+4.99%) |
Oct 14, 2004 | 9.408 | 9.537 | 9.408 | 9.472 | 111,616 | -0.05(-0.53%) |
Oct 13, 2004 | 9.656 | 9.656 | 9.495 | 9.523 | 74,120 | -0.14(-1.42%) |
Oct 12, 2004 | 9.725 | 9.725 | 9.638 | 9.660 | 48,832 | -0.06(-0.66%) |
Oct 11, 2004 | 9.720 | 9.766 | 9.720 | 9.725 | 66,490 | -0.04(-0.42%) |
Oct 08, 2004 | 9.725 | 9.816 | 9.564 | 9.766 | 192,495 | +0.05(+0.52%) |
Oct 07, 2004 | 9.794 | 9.986 | 9.688 | 9.716 | 128,402 | -0.03(-0.33%) |
Oct 06, 2004 | 9.784 | 9.789 | 9.711 | 9.748 | 252,009 | -0.09(-0.93%) |
Oct 05, 2004 | 9.771 | 9.881 | 9.656 | 9.839 | 243,071 | +0.08(+0.80%) |
Oct 04, 2004 | 9.601 | 9.766 | 9.601 | 9.761 | 221,489 | +0.11(+1.19%) |
Oct 01, 2004 | 9.445 | 9.647 | 9.385 | 9.647 | 172,002 | +0.48(+5.20%) |
Sep 30, 2004 | 8.977 | 9.312 | 8.968 | 9.170 | 543,695 | +0.19(+2.15%) |
Sep 29, 2004 | 9.018 | 9.018 | 8.959 | 8.977 | 298,007 | -0.04(-0.41%) |
Sep 28, 2004 | 8.991 | 9.050 | 8.963 | 9.014 | 382,592 | -0.05(-0.51%) |
Sep 27, 2004 | 9.128 | 9.128 | 9.037 | 9.060 | 252,009 | +0.00(+0.00%) |
Sep 24, 2004 | 9.092 | 9.206 | 9.014 | 9.060 | 211,025 | +0.01(+0.15%) |
Sep 23, 2004 | 9.266 | 9.344 | 8.954 | 9.046 | 571,817 | -0.24(-2.62%) |
Sep 22, 2004 | 9.353 | 9.454 | 9.220 | 9.289 | 75,646 | -0.09(-0.98%) |
Sep 21, 2004 | 9.477 | 9.537 | 9.372 | 9.381 | 487,014 | -0.12(-1.26%) |
Sep 20, 2004 | 9.527 | 9.610 | 9.495 | 9.500 | 209,281 | +0.03(+0.34%) |
Sep 17, 2004 | 9.445 | 9.573 | 9.440 | 9.468 | 351,418 | +0.03(+0.34%) |
Sep 16, 2004 | 9.541 | 9.633 | 9.266 | 9.436 | 299,315 | -0.00(-0.05%) |
Sep 15, 2004 | 9.564 | 9.729 | 9.417 | 9.440 | 389,786 | -0.08(-0.82%) |
Sep 14, 2004 | 9.706 | 9.725 | 9.518 | 9.518 | 156,960 | -0.15(-1.52%) |
Sep 13, 2004 | 9.849 | 9.849 | 9.660 | 9.665 | 40,112 | -0.14(-1.45%) |
Sep 10, 2004 | 9.890 | 9.890 | 9.771 | 9.807 | 132,980 | +0.02(+0.23%) |
Sep 09, 2004 | 9.587 | 9.816 | 9.587 | 9.784 | 191,623 | +0.17(+1.81%) |
Sep 08, 2004 | 9.404 | 9.674 | 9.358 | 9.610 | 355,778 | +0.22(+2.29%) |
Sep 07, 2004 | 9.422 | 9.463 | 9.385 | 9.394 | 65,182 | -0.03(-0.29%) |
Sep 03, 2004 | 9.491 | 9.624 | 9.394 | 9.422 | 85,456 | -0.05(-0.48%) |
Sep 02, 2004 | 9.436 | 9.550 | 9.376 | 9.468 | 167,424 | +0.10(+1.08%) |