Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,911,618 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,839,503 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,834 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.14 | 15,694,374 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,700,083 | +0.09(+0.93%) |
Nov 22, 2004 | 9.841 | 10.05 | 9.841 | 10.03 | 12,009,138 | +0.16(+1.65%) |
Nov 19, 2004 | 9.752 | 9.883 | 9.720 | 9.867 | 11,255,521 | +0.13(+1.36%) |
Nov 18, 2004 | 9.787 | 9.816 | 9.660 | 9.735 | 17,092,176 | -0.05(-0.53%) |
Nov 17, 2004 | 9.773 | 9.858 | 9.754 | 9.787 | 14,207,520 | +0.07(+0.69%) |
Nov 16, 2004 | 9.815 | 9.841 | 9.717 | 9.720 | 13,406,055 | -0.04(-0.43%) |
Nov 15, 2004 | 9.886 | 9.887 | 9.715 | 9.762 | 13,873,022 | -0.16(-1.58%) |
Nov 12, 2004 | 9.792 | 9.926 | 9.771 | 9.919 | 12,425,156 | +0.13(+1.30%) |
Nov 11, 2004 | 9.849 | 9.911 | 9.791 | 9.791 | 12,791,553 | -0.06(-0.58%) |
Nov 10, 2004 | 9.790 | 9.893 | 9.689 | 9.849 | 11,111,532 | +0.09(+0.90%) |
Nov 09, 2004 | 9.773 | 9.858 | 9.706 | 9.761 | 10,624,184 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.736 | 9.792 | 13,646,627 | -0.18(-1.80%) |
Nov 05, 2004 | 9.859 | 10.01 | 9.800 | 9.972 | 14,772,844 | +0.11(+1.16%) |
Nov 04, 2004 | 9.649 | 9.877 | 9.633 | 9.858 | 17,159,520 | +0.21(+2.16%) |
Nov 03, 2004 | 9.534 | 9.663 | 9.429 | 9.649 | 14,388,725 | +0.23(+2.48%) |
Nov 02, 2004 | 9.480 | 9.525 | 9.392 | 9.416 | 13,433,966 | -0.06(-0.63%) |
Nov 01, 2004 | 9.565 | 9.646 | 9.418 | 9.475 | 14,795,439 | -0.04(-0.42%) |
Oct 29, 2004 | 9.367 | 9.519 | 9.350 | 9.515 | 11,978,568 | +0.15(+1.60%) |
Oct 28, 2004 | 9.536 | 9.571 | 9.272 | 9.365 | 17,340,724 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.792 | 9.504 | 9.584 | 20,372,028 | -0.17(-1.75%) |
Oct 26, 2004 | 9.580 | 9.754 | 9.552 | 9.754 | 11,133,241 | +0.17(+1.78%) |
Oct 25, 2004 | 9.570 | 9.668 | 9.565 | 9.584 | 12,623,197 | +0.01(+0.14%) |
Oct 22, 2004 | 9.500 | 9.610 | 9.440 | 9.570 | 15,968,175 | +0.12(+1.28%) |
Oct 21, 2004 | 9.446 | 9.570 | 9.388 | 9.449 | 15,494,119 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.437 | 9.245 | 9.430 | 12,503,575 | +0.18(+1.90%) |
Oct 19, 2004 | 9.262 | 9.317 | 9.197 | 9.254 | 11,884,200 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.497 | 9.250 | 9.274 | 13,251,875 | -0.20(-2.16%) |
Oct 15, 2004 | 9.491 | 9.518 | 9.407 | 9.479 | 12,771,616 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.403 | 15,159,621 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.535 | 9.276 | 9.368 | 22,147,304 | -0.27(-2.80%) |
Oct 12, 2004 | 9.790 | 9.894 | 9.627 | 9.638 | 14,874,301 | -0.20(-2.01%) |
Oct 11, 2004 | 9.941 | 9.965 | 9.762 | 9.835 | 11,644,956 | -0.10(-1.06%) |
Oct 08, 2004 | 9.877 | 10.01 | 9.820 | 9.940 | 14,330,243 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.798 | 9.834 | 24,784,742 | -0.19(-1.92%) |
Oct 06, 2004 | 9.796 | 10.05 | 9.796 | 10.03 | 17,128,064 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.789 | 9.587 | 9.785 | 15,818,427 | +0.23(+2.40%) |
Oct 04, 2004 | 9.489 | 9.576 | 9.451 | 9.555 | 14,992,150 | +0.07(+0.71%) |
Oct 01, 2004 | 9.350 | 9.504 | 9.312 | 9.488 | 13,812,325 | +0.14(+1.47%) |
Sep 30, 2004 | 9.288 | 9.360 | 9.252 | 9.350 | 13,844,225 | +0.14(+1.57%) |
Sep 29, 2004 | 9.519 | 9.519 | 9.129 | 9.206 | 17,907,376 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,687,779 | +0.24(+2.65%) |
Sep 27, 2004 | 9.235 | 9.280 | 9.140 | 9.148 | 11,157,609 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.220 | 10,446,524 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.236 | 9.044 | 9.165 | 13,205,799 | -0.03(-0.36%) |
Sep 22, 2004 | 9.236 | 9.286 | 9.153 | 9.198 | 15,366,965 | -0.08(-0.83%) |
Sep 21, 2004 | 9.006 | 9.308 | 8.988 | 9.274 | 16,129,443 | +0.31(+3.42%) |
Sep 20, 2004 | 8.972 | 9.027 | 8.956 | 8.968 | 10,987,037 | +0.04(+0.42%) |
Sep 17, 2004 | 8.887 | 8.981 | 8.848 | 8.930 | 13,105,228 | +0.09(+1.07%) |
Sep 16, 2004 | 8.826 | 8.854 | 8.758 | 8.835 | 12,574,462 | +0.01(+0.12%) |
Sep 15, 2004 | 8.859 | 8.924 | 8.807 | 8.825 | 12,864,655 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.807 | 8.846 | 10,022,531 | +0.07(+0.85%) |
Sep 13, 2004 | 8.780 | 8.839 | 8.747 | 8.771 | 9,153,723 | +0.00(+0.05%) |
Sep 10, 2004 | 8.805 | 8.813 | 8.734 | 8.767 | 10,668,045 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.831 | 8.653 | 8.805 | 13,694,476 | +0.15(+1.76%) |
Sep 08, 2004 | 8.611 | 8.679 | 8.560 | 8.653 | 13,511,056 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.624 | 8.560 | 8.615 | 13,175,229 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.614 | 8.570 | 8.598 | 10,606,019 | -0.01(-0.10%) |
Sep 02, 2004 | 8.588 | 8.624 | 8.551 | 8.608 | 17,782,438 | +0.06(+0.69%) |