Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.54 | 10.63 | 10.48 | 10.51 | 3,274,770 | -0.07(-0.64%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.42 | 10.58 | 4,245,791 | -0.02(-0.19%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.55 | 10.60 | 1,710,013 | -0.05(-0.43%) |
Nov 24, 2004 | 10.66 | 10.76 | 10.56 | 10.65 | 3,698,459 | -0.06(-0.54%) |
Nov 23, 2004 | 10.75 | 10.80 | 10.62 | 10.70 | 4,006,135 | -0.02(-0.16%) |
Nov 22, 2004 | 10.59 | 10.74 | 10.54 | 10.72 | 3,465,478 | +0.13(+1.22%) |
Nov 19, 2004 | 10.71 | 10.73 | 10.58 | 10.59 | 2,996,973 | -0.11(-1.03%) |
Nov 18, 2004 | 10.59 | 10.71 | 10.56 | 10.70 | 3,135,236 | +0.09(+0.81%) |
Nov 17, 2004 | 10.73 | 10.85 | 10.56 | 10.62 | 3,455,625 | -0.09(-0.84%) |
Nov 16, 2004 | 10.70 | 10.76 | 10.65 | 10.70 | 2,399,421 | +0.00(+0.01%) |
Nov 15, 2004 | 10.78 | 10.80 | 10.63 | 10.70 | 2,729,028 | -0.09(-0.84%) |
Nov 12, 2004 | 10.63 | 10.79 | 10.59 | 10.79 | 2,923,232 | +0.08(+0.76%) |
Nov 11, 2004 | 10.62 | 10.75 | 10.56 | 10.71 | 2,788,465 | +0.10(+0.92%) |
Nov 10, 2004 | 10.63 | 10.70 | 10.58 | 10.62 | 2,246,537 | +0.04(+0.42%) |
Nov 09, 2004 | 10.60 | 10.65 | 10.49 | 10.57 | 3,990,878 | -0.11(-1.06%) |
Nov 08, 2004 | 10.61 | 10.72 | 10.56 | 10.68 | 2,902,890 | +0.08(+0.73%) |
Nov 05, 2004 | 10.74 | 10.78 | 10.54 | 10.61 | 5,470,135 | -0.10(-0.97%) |
Nov 04, 2004 | 10.43 | 10.76 | 10.41 | 10.71 | 5,811,184 | +0.27(+2.61%) |
Nov 03, 2004 | 10.42 | 10.56 | 10.37 | 10.44 | 7,903,248 | +0.13(+1.27%) |
Nov 02, 2004 | 10.30 | 10.37 | 10.21 | 10.31 | 11,855,032 | +0.20(+1.94%) |
Nov 01, 2004 | 10.10 | 10.23 | 10.05 | 10.11 | 4,987,008 | +0.04(+0.36%) |
Oct 29, 2004 | 10.02 | 10.15 | 10.02 | 10.08 | 3,137,778 | +0.00(+0.05%) |
Oct 28, 2004 | 10.23 | 10.23 | 10.00 | 10.07 | 4,389,457 | -0.11(-1.05%) |
Oct 27, 2004 | 9.970 | 10.24 | 9.970 | 10.18 | 6,962,106 | +0.23(+2.34%) |
Oct 26, 2004 | 9.792 | 9.945 | 9.778 | 9.945 | 3,065,310 | +0.16(+1.61%) |
Oct 25, 2004 | 9.745 | 9.816 | 9.663 | 9.788 | 3,993,421 | +0.02(+0.16%) |
Oct 22, 2004 | 9.851 | 9.879 | 9.753 | 9.772 | 4,214,006 | -0.08(-0.78%) |
Oct 21, 2004 | 9.756 | 9.871 | 9.671 | 9.849 | 3,682,249 | +0.09(+0.92%) |
Oct 20, 2004 | 9.741 | 9.802 | 9.630 | 9.759 | 3,219,147 | +0.00(+0.05%) |
Oct 19, 2004 | 9.920 | 9.975 | 9.753 | 9.755 | 3,522,055 | -0.16(-1.65%) |
Oct 18, 2004 | 9.862 | 9.975 | 9.775 | 9.918 | 3,296,384 | +0.02(+0.17%) |
Oct 15, 2004 | 9.832 | 9.950 | 9.803 | 9.901 | 3,249,978 | +0.13(+1.35%) |
Oct 14, 2004 | 9.835 | 9.863 | 9.748 | 9.769 | 3,187,363 | -0.09(-0.94%) |
Oct 13, 2004 | 9.969 | 10.02 | 9.783 | 9.862 | 2,988,391 | -0.06(-0.60%) |
Oct 12, 2004 | 9.884 | 9.951 | 9.792 | 9.921 | 2,845,678 | +0.02(+0.19%) |
Oct 11, 2004 | 9.892 | 9.999 | 9.888 | 9.903 | 1,895,317 | +0.00(+0.02%) |
Oct 08, 2004 | 9.893 | 9.969 | 9.813 | 9.901 | 3,357,092 | -0.03(-0.27%) |
Oct 07, 2004 | 9.989 | 10.04 | 9.928 | 9.928 | 1,986,539 | -0.10(-1.00%) |
Oct 06, 2004 | 9.910 | 10.04 | 9.860 | 10.03 | 3,477,238 | +0.14(+1.45%) |
Oct 05, 2004 | 10.01 | 10.04 | 9.859 | 9.885 | 4,291,561 | -0.16(-1.57%) |
Oct 04, 2004 | 10.07 | 10.12 | 9.995 | 10.04 | 4,366,572 | -0.01(-0.09%) |
Oct 01, 2004 | 9.761 | 10.07 | 9.730 | 10.05 | 5,486,345 | +0.32(+3.25%) |
Sep 30, 2004 | 9.781 | 9.807 | 9.674 | 9.736 | 6,040,987 | -0.05(-0.47%) |
Sep 29, 2004 | 9.706 | 9.791 | 9.706 | 9.781 | 4,142,809 | +0.01(+0.14%) |
Sep 28, 2004 | 9.659 | 9.788 | 9.612 | 9.767 | 3,269,685 | +0.12(+1.22%) |
Sep 27, 2004 | 9.753 | 9.753 | 9.615 | 9.649 | 4,236,255 | -0.10(-1.05%) |
Sep 24, 2004 | 9.788 | 9.824 | 9.752 | 9.752 | 3,404,769 | -0.03(-0.26%) |
Sep 23, 2004 | 9.832 | 9.848 | 9.770 | 9.777 | 3,047,510 | -0.06(-0.56%) |
Sep 22, 2004 | 9.939 | 9.958 | 9.794 | 9.832 | 3,644,108 | -0.11(-1.15%) |
Sep 21, 2004 | 9.884 | 9.966 | 9.843 | 9.947 | 2,330,131 | +0.10(+0.97%) |
Sep 20, 2004 | 9.848 | 9.896 | 9.800 | 9.851 | 3,073,574 | -0.02(-0.18%) |
Sep 17, 2004 | 9.887 | 9.942 | 9.829 | 9.868 | 3,975,621 | +0.01(+0.06%) |
Sep 16, 2004 | 9.848 | 9.914 | 9.829 | 9.862 | 2,724,260 | +0.04(+0.38%) |
Sep 15, 2004 | 9.942 | 9.964 | 9.808 | 9.824 | 4,651,998 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.937 | 9.980 | 2,590,447 | -0.09(-0.91%) |
Sep 13, 2004 | 10.00 | 10.10 | 9.931 | 10.07 | 3,357,410 | +0.05(+0.53%) |
Sep 10, 2004 | 9.859 | 10.03 | 9.832 | 10.02 | 4,533,760 | +0.19(+1.89%) |
Sep 09, 2004 | 9.895 | 9.899 | 9.780 | 9.832 | 3,004,283 | -0.04(-0.40%) |
Sep 08, 2004 | 9.912 | 9.956 | 9.840 | 9.871 | 2,920,054 | -0.07(-0.71%) |
Sep 07, 2004 | 9.837 | 9.970 | 9.837 | 9.942 | 5,416,101 | +0.14(+1.40%) |
Sep 03, 2004 | 9.830 | 9.846 | 9.755 | 9.805 | 3,079,295 | -0.03(-0.26%) |
Sep 02, 2004 | 9.777 | 9.832 | 9.715 | 9.830 | 2,788,148 | +0.07(+0.69%) |