Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.05 | 10.07 | 9.924 | 10.07 | 1,721,578 | -0.03(-0.25%) |
Nov 29, 2004 | 10.21 | 10.30 | 10.03 | 10.09 | 1,456,062 | -0.06(-0.63%) |
Nov 26, 2004 | 10.07 | 10.20 | 10.07 | 10.15 | 224,009 | +0.09(+0.89%) |
Nov 24, 2004 | 10.12 | 10.13 | 10.04 | 10.07 | 788,205 | -0.00(-0.03%) |
Nov 23, 2004 | 10.01 | 10.09 | 9.956 | 10.07 | 1,039,329 | +0.01(+0.06%) |
Nov 22, 2004 | 10.13 | 10.14 | 10.02 | 10.06 | 754,207 | +0.02(+0.16%) |
Nov 19, 2004 | 10.14 | 10.17 | 9.976 | 10.05 | 712,075 | -0.10(-0.95%) |
Nov 18, 2004 | 10.23 | 10.26 | 10.12 | 10.14 | 788,622 | -0.10(-0.97%) |
Nov 17, 2004 | 9.800 | 10.36 | 9.800 | 10.24 | 2,409,459 | +0.44(+4.54%) |
Nov 16, 2004 | 9.873 | 9.873 | 9.761 | 9.797 | 1,185,749 | -0.07(-0.75%) |
Nov 15, 2004 | 9.924 | 9.940 | 9.832 | 9.870 | 1,604,776 | -0.07(-0.74%) |
Nov 12, 2004 | 9.963 | 9.969 | 9.870 | 9.944 | 867,463 | -0.09(-0.92%) |
Nov 11, 2004 | 9.988 | 10.05 | 9.944 | 10.04 | 431,958 | +0.11(+1.09%) |
Nov 10, 2004 | 10.01 | 10.03 | 9.880 | 9.928 | 839,306 | -0.08(-0.77%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.960 | 10.00 | 596,316 | -0.02(-0.16%) |
Nov 08, 2004 | 10.02 | 10.07 | 9.969 | 10.02 | 843,477 | -0.00(-0.03%) |
Nov 05, 2004 | 9.988 | 10.11 | 9.905 | 10.02 | 1,422,690 | +0.01(+0.06%) |
Nov 04, 2004 | 9.972 | 10.08 | 9.877 | 10.02 | 1,259,376 | +0.12(+1.26%) |
Nov 03, 2004 | 9.765 | 9.909 | 9.685 | 9.893 | 796,548 | +0.19(+1.98%) |
Nov 02, 2004 | 9.813 | 9.873 | 9.662 | 9.701 | 1,060,187 | -0.10(-1.04%) |
Nov 01, 2004 | 9.877 | 9.877 | 9.698 | 9.803 | 760,673 | -0.04(-0.42%) |
Oct 29, 2004 | 9.765 | 9.870 | 9.685 | 9.845 | 671,820 | +0.05(+0.49%) |
Oct 28, 2004 | 9.595 | 9.979 | 9.595 | 9.797 | 858,703 | +0.18(+1.83%) |
Oct 27, 2004 | 9.566 | 9.662 | 9.445 | 9.621 | 495,365 | +0.09(+0.91%) |
Oct 26, 2004 | 9.503 | 9.586 | 9.423 | 9.535 | 685,377 | +0.06(+0.64%) |
Oct 25, 2004 | 9.458 | 9.563 | 9.410 | 9.474 | 439,050 | +0.02(+0.17%) |
Oct 22, 2004 | 9.541 | 9.592 | 9.458 | 9.458 | 448,227 | -0.07(-0.70%) |
Oct 21, 2004 | 9.429 | 9.582 | 9.403 | 9.525 | 542,295 | +0.08(+0.85%) |
Oct 20, 2004 | 9.253 | 9.515 | 9.253 | 9.445 | 706,860 | +0.16(+1.69%) |
Oct 19, 2004 | 9.429 | 9.499 | 9.272 | 9.288 | 295,550 | -0.16(-1.72%) |
Oct 18, 2004 | 9.295 | 9.522 | 9.253 | 9.451 | 718,749 | +0.16(+1.68%) |
Oct 15, 2004 | 9.317 | 9.394 | 9.295 | 9.295 | 1,166,143 | +0.00(+0.03%) |
Oct 14, 2004 | 9.429 | 9.429 | 9.256 | 9.292 | 1,581,416 | -0.15(-1.62%) |
Oct 13, 2004 | 9.592 | 9.637 | 9.445 | 9.445 | 951,936 | -0.15(-1.57%) |
Oct 12, 2004 | 9.637 | 9.669 | 9.570 | 9.595 | 1,463,779 | -0.07(-0.76%) |
Oct 11, 2004 | 9.669 | 9.672 | 9.576 | 9.669 | 1,383,478 | -0.04(-0.43%) |
Oct 08, 2004 | 9.678 | 9.761 | 9.653 | 9.710 | 1,049,549 | +0.03(+0.26%) |
Oct 07, 2004 | 9.605 | 9.691 | 9.589 | 9.685 | 1,835,460 | +0.04(+0.40%) |
Oct 06, 2004 | 9.566 | 9.685 | 9.531 | 9.646 | 2,236,133 | +0.14(+1.48%) |
Oct 05, 2004 | 9.515 | 9.570 | 9.448 | 9.506 | 795,713 | +0.00(+0.03%) |
Oct 04, 2004 | 9.490 | 9.531 | 9.429 | 9.503 | 1,120,465 | +0.01(+0.10%) |
Oct 01, 2004 | 9.493 | 9.551 | 9.429 | 9.493 | 1,343,223 | -0.02(-0.20%) |
Sep 30, 2004 | 9.269 | 9.621 | 9.266 | 9.512 | 2,057,384 | +0.28(+3.05%) |
Sep 29, 2004 | 9.240 | 9.295 | 9.125 | 9.231 | 1,517,175 | -0.05(-0.52%) |
Sep 28, 2004 | 9.250 | 9.365 | 9.231 | 9.279 | 650,754 | +0.03(+0.35%) |
Sep 27, 2004 | 9.173 | 9.279 | 9.125 | 9.247 | 631,356 | +0.02(+0.21%) |
Sep 24, 2004 | 9.157 | 9.237 | 9.135 | 9.228 | 388,783 | +0.10(+1.12%) |
Sep 23, 2004 | 9.125 | 9.148 | 9.065 | 9.125 | 651,171 | -0.05(-0.52%) |
Sep 22, 2004 | 9.292 | 9.292 | 9.154 | 9.173 | 616,965 | -0.14(-1.54%) |
Sep 21, 2004 | 9.228 | 9.324 | 9.202 | 9.317 | 804,265 | +0.09(+0.97%) |
Sep 20, 2004 | 9.154 | 9.269 | 9.148 | 9.228 | 940,256 | +0.10(+1.05%) |
Sep 17, 2004 | 9.093 | 9.298 | 9.030 | 9.132 | 1,365,123 | +0.01(+0.07%) |
Sep 16, 2004 | 8.998 | 9.135 | 8.998 | 9.125 | 797,799 | +0.17(+1.89%) |
Sep 15, 2004 | 8.966 | 8.998 | 8.892 | 8.956 | 1,409,341 | -0.09(-0.99%) |
Sep 14, 2004 | 9.269 | 9.272 | 8.991 | 9.046 | 1,972,285 | -0.26(-2.78%) |
Sep 13, 2004 | 9.269 | 9.317 | 9.205 | 9.304 | 1,145,702 | +0.07(+0.73%) |
Sep 10, 2004 | 9.202 | 9.301 | 9.132 | 9.237 | 712,492 | +0.04(+0.38%) |
Sep 09, 2004 | 9.205 | 9.288 | 9.109 | 9.202 | 869,549 | +0.05(+0.59%) |
Sep 08, 2004 | 9.253 | 9.320 | 9.084 | 9.148 | 1,116,502 | -0.09(-0.97%) |
Sep 07, 2004 | 9.388 | 9.397 | 9.228 | 9.237 | 794,253 | -0.07(-0.76%) |
Sep 03, 2004 | 9.256 | 9.308 | 9.180 | 9.308 | 907,301 | +0.13(+1.43%) |
Sep 02, 2004 | 9.093 | 9.196 | 9.001 | 9.177 | 357,080 | +0.14(+1.56%) |