Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.14 | 10.14 | 9.941 | 9.941 | 369,219 | -0.17(-1.66%) |
Nov 29, 2004 | 10.14 | 10.19 | 10.02 | 10.11 | 297,774 | -0.04(-0.39%) |
Nov 26, 2004 | 10.16 | 10.21 | 10.14 | 10.15 | 61,059 | +0.03(+0.28%) |
Nov 24, 2004 | 10.08 | 10.21 | 10.08 | 10.12 | 234,029 | +0.01(+0.11%) |
Nov 23, 2004 | 10.02 | 10.11 | 9.974 | 10.11 | 220,063 | +0.02(+0.22%) |
Nov 22, 2004 | 9.969 | 10.10 | 9.969 | 10.09 | 224,002 | +0.09(+0.89%) |
Nov 19, 2004 | 9.997 | 10.05 | 9.969 | 9.997 | 160,973 | -0.06(-0.56%) |
Nov 18, 2004 | 9.941 | 10.06 | 9.935 | 10.05 | 354,357 | +0.08(+0.84%) |
Nov 17, 2004 | 10.04 | 10.19 | 9.919 | 9.969 | 303,862 | -0.03(-0.28%) |
Nov 16, 2004 | 10.10 | 10.15 | 9.952 | 9.997 | 298,849 | -0.01(-0.06%) |
Nov 15, 2004 | 10.08 | 10.16 | 9.913 | 10.00 | 335,556 | -0.21(-2.02%) |
Nov 12, 2004 | 10.04 | 10.21 | 10.01 | 10.21 | 189,802 | +0.15(+1.44%) |
Nov 11, 2004 | 10.05 | 10.13 | 10.05 | 10.06 | 291,865 | -0.01(-0.11%) |
Nov 10, 2004 | 10.05 | 10.26 | 9.963 | 10.07 | 252,651 | +0.08(+0.78%) |
Nov 09, 2004 | 9.958 | 10.07 | 9.958 | 9.997 | 414,521 | -0.05(-0.50%) |
Nov 08, 2004 | 10.04 | 10.11 | 9.997 | 10.05 | 234,746 | +0.07(+0.73%) |
Nov 05, 2004 | 10.07 | 10.09 | 9.974 | 9.974 | 368,682 | -0.09(-0.94%) |
Nov 04, 2004 | 9.980 | 10.16 | 9.946 | 10.07 | 410,223 | +0.03(+0.33%) |
Nov 03, 2004 | 9.846 | 10.09 | 9.846 | 10.04 | 320,873 | +0.19(+1.93%) |
Nov 02, 2004 | 9.974 | 10.04 | 9.807 | 9.846 | 365,996 | -0.20(-2.00%) |
Nov 01, 2004 | 9.879 | 10.05 | 9.846 | 10.05 | 310,487 | +0.12(+1.18%) |
Oct 29, 2004 | 9.846 | 9.974 | 9.835 | 9.930 | 356,685 | +0.02(+0.17%) |
Oct 28, 2004 | 9.879 | 9.974 | 9.779 | 9.913 | 196,606 | -0.02(-0.22%) |
Oct 27, 2004 | 9.807 | 9.935 | 9.807 | 9.935 | 323,380 | +0.07(+0.74%) |
Oct 26, 2004 | 9.717 | 9.924 | 9.667 | 9.863 | 318,724 | +0.12(+1.20%) |
Oct 25, 2004 | 9.662 | 9.835 | 9.589 | 9.745 | 483,279 | -0.03(-0.29%) |
Oct 22, 2004 | 9.690 | 9.790 | 9.650 | 9.773 | 493,665 | +0.03(+0.29%) |
Oct 21, 2004 | 10.08 | 10.08 | 9.690 | 9.745 | 615,604 | -0.35(-3.43%) |
Oct 20, 2004 | 10.05 | 10.16 | 10.00 | 10.09 | 291,686 | +0.02(+0.22%) |
Oct 19, 2004 | 10.22 | 10.26 | 10.05 | 10.07 | 122,834 | -0.04(-0.39%) |
Oct 18, 2004 | 10.25 | 10.25 | 10.11 | 10.11 | 160,078 | -0.14(-1.36%) |
Oct 15, 2004 | 10.04 | 10.31 | 10.04 | 10.25 | 195,711 | +0.21(+2.11%) |
Oct 14, 2004 | 10.04 | 10.11 | 10.00 | 10.04 | 167,957 | +0.03(+0.28%) |
Oct 13, 2004 | 10.27 | 10.28 | 10.00 | 10.01 | 282,733 | -0.26(-2.50%) |
Oct 12, 2004 | 10.11 | 10.27 | 10.08 | 10.26 | 121,401 | +0.10(+0.99%) |
Oct 11, 2004 | 10.07 | 10.17 | 9.997 | 10.16 | 95,617 | +0.07(+0.66%) |
Oct 08, 2004 | 10.05 | 10.16 | 10.05 | 10.10 | 265,902 | -0.06(-0.55%) |
Oct 07, 2004 | 10.30 | 10.30 | 10.15 | 10.15 | 224,539 | -0.21(-1.99%) |
Oct 06, 2004 | 10.17 | 10.36 | 10.11 | 10.36 | 211,647 | +0.12(+1.15%) |
Oct 05, 2004 | 10.22 | 10.33 | 10.20 | 10.24 | 227,046 | -0.03(-0.33%) |
Oct 04, 2004 | 10.39 | 10.44 | 10.24 | 10.28 | 282,554 | -0.04(-0.43%) |
Oct 01, 2004 | 10.16 | 10.33 | 10.13 | 10.32 | 244,773 | +0.21(+2.10%) |
Sep 30, 2004 | 10.10 | 10.16 | 10.04 | 10.11 | 265,186 | +0.01(+0.06%) |
Sep 29, 2004 | 10.20 | 10.22 | 10.07 | 10.10 | 242,445 | -0.10(-0.99%) |
Sep 28, 2004 | 10.11 | 10.24 | 10.08 | 10.20 | 138,412 | +0.12(+1.22%) |
Sep 27, 2004 | 10.08 | 10.11 | 10.02 | 10.08 | 193,025 | -0.03(-0.28%) |
Sep 24, 2004 | 10.08 | 10.15 | 10.05 | 10.11 | 262,679 | +0.01(+0.11%) |
Sep 23, 2004 | 10.11 | 10.20 | 10.06 | 10.10 | 224,897 | -0.07(-0.66%) |
Sep 22, 2004 | 10.22 | 10.22 | 10.11 | 10.16 | 242,445 | -0.15(-1.41%) |
Sep 21, 2004 | 10.25 | 10.35 | 10.23 | 10.31 | 149,872 | +0.06(+0.55%) |
Sep 20, 2004 | 10.21 | 10.28 | 10.21 | 10.25 | 170,463 | -0.02(-0.16%) |
Sep 17, 2004 | 10.37 | 10.37 | 10.19 | 10.27 | 297,595 | -0.09(-0.92%) |
Sep 16, 2004 | 10.22 | 10.37 | 10.20 | 10.37 | 249,249 | +0.16(+1.53%) |
Sep 15, 2004 | 10.16 | 10.23 | 10.15 | 10.21 | 157,571 | +0.00(+0.00%) |
Sep 14, 2004 | 10.16 | 10.21 | 10.15 | 10.21 | 184,430 | +0.06(+0.61%) |
Sep 13, 2004 | 10.22 | 10.31 | 10.12 | 10.15 | 280,943 | -0.12(-1.20%) |
Sep 10, 2004 | 10.19 | 10.28 | 10.14 | 10.27 | 118,536 | -0.01(-0.05%) |
Sep 09, 2004 | 10.08 | 10.29 | 10.08 | 10.28 | 258,202 | +0.19(+1.88%) |
Sep 08, 2004 | 10.14 | 10.19 | 10.02 | 10.09 | 193,025 | -0.11(-1.04%) |
Sep 07, 2004 | 10.02 | 10.21 | 10.02 | 10.19 | 217,198 | +0.15(+1.45%) |
Sep 03, 2004 | 10.18 | 10.21 | 10.01 | 10.05 | 263,932 | -0.13(-1.32%) |
Sep 02, 2004 | 9.941 | 10.18 | 9.935 | 10.18 | 204,485 | +0.23(+2.30%) |