Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.73 | 10.88 | 10.65 | 10.65 | 5,151,351 | -0.06(-0.59%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.59 | 10.72 | 4,478,352 | -0.12(-1.11%) |
Nov 26, 2004 | 10.90 | 10.91 | 10.83 | 10.84 | 1,039,556 | -0.02(-0.15%) |
Nov 24, 2004 | 10.88 | 10.89 | 10.66 | 10.85 | 3,626,473 | +0.06(+0.52%) |
Nov 23, 2004 | 10.86 | 10.87 | 10.66 | 10.80 | 4,812,652 | +0.05(+0.46%) |
Nov 22, 2004 | 10.61 | 10.77 | 10.54 | 10.75 | 4,432,899 | +0.17(+1.59%) |
Nov 19, 2004 | 10.61 | 10.73 | 10.48 | 10.58 | 5,450,950 | -0.11(-1.00%) |
Nov 18, 2004 | 10.56 | 10.73 | 10.53 | 10.69 | 4,251,575 | +0.10(+0.95%) |
Nov 17, 2004 | 10.52 | 10.67 | 10.51 | 10.59 | 4,722,723 | +0.14(+1.32%) |
Nov 16, 2004 | 10.68 | 10.68 | 10.35 | 10.45 | 8,006,587 | -0.26(-2.41%) |
Nov 15, 2004 | 10.77 | 10.80 | 10.62 | 10.71 | 5,925,031 | -0.05(-0.44%) |
Nov 12, 2004 | 10.61 | 10.76 | 10.54 | 10.75 | 5,436,288 | +0.18(+1.69%) |
Nov 11, 2004 | 10.50 | 10.58 | 10.39 | 10.57 | 4,061,943 | +0.14(+1.35%) |
Nov 10, 2004 | 10.39 | 10.50 | 10.35 | 10.43 | 5,402,565 | +0.07(+0.66%) |
Nov 09, 2004 | 10.38 | 10.46 | 10.26 | 10.37 | 5,541,856 | +0.01(+0.07%) |
Nov 08, 2004 | 10.34 | 10.46 | 10.24 | 10.36 | 8,425,929 | +0.05(+0.50%) |
Nov 05, 2004 | 10.01 | 10.31 | 9.872 | 10.31 | 9,898,512 | +0.23(+2.25%) |
Nov 04, 2004 | 9.753 | 10.17 | 9.719 | 10.08 | 8,778,801 | +0.37(+3.76%) |
Nov 03, 2004 | 9.578 | 9.715 | 9.473 | 9.715 | 6,737,322 | +0.24(+2.50%) |
Nov 02, 2004 | 9.617 | 9.908 | 9.390 | 9.477 | 13,917,934 | -0.11(-1.17%) |
Nov 01, 2004 | 9.438 | 9.672 | 9.404 | 9.589 | 6,619,535 | +0.14(+1.43%) |
Oct 29, 2004 | 9.341 | 9.525 | 9.325 | 9.454 | 5,091,724 | +0.06(+0.61%) |
Oct 28, 2004 | 9.333 | 9.434 | 9.275 | 9.397 | 4,783,816 | +0.04(+0.44%) |
Oct 27, 2004 | 9.091 | 9.428 | 9.056 | 9.356 | 6,483,664 | +0.22(+2.37%) |
Oct 26, 2004 | 8.872 | 9.200 | 8.870 | 9.139 | 7,350,694 | +0.24(+2.67%) |
Oct 25, 2004 | 8.799 | 8.967 | 8.744 | 8.902 | 4,706,595 | +0.06(+0.66%) |
Oct 22, 2004 | 9.064 | 9.078 | 8.789 | 8.843 | 7,518,333 | -0.16(-1.74%) |
Oct 21, 2004 | 9.003 | 9.072 | 8.457 | 9.000 | 26,698,074 | -0.40(-4.29%) |
Oct 20, 2004 | 9.494 | 9.657 | 9.382 | 9.404 | 8,675,677 | -0.03(-0.27%) |
Oct 19, 2004 | 9.431 | 9.565 | 9.361 | 9.430 | 6,121,017 | -0.00(-0.01%) |
Oct 18, 2004 | 9.446 | 9.466 | 9.275 | 9.431 | 5,719,270 | +0.03(+0.29%) |
Oct 15, 2004 | 9.206 | 9.460 | 9.164 | 9.404 | 7,630,255 | +0.24(+2.67%) |
Oct 14, 2004 | 9.271 | 9.306 | 8.966 | 9.160 | 7,965,533 | -0.14(-1.47%) |
Oct 13, 2004 | 9.533 | 9.576 | 9.254 | 9.296 | 6,880,523 | -0.19(-1.96%) |
Oct 12, 2004 | 9.528 | 9.531 | 9.366 | 9.481 | 3,850,806 | -0.05(-0.52%) |
Oct 11, 2004 | 9.424 | 9.559 | 9.331 | 9.531 | 3,134,308 | +0.20(+2.13%) |
Oct 08, 2004 | 9.533 | 9.547 | 9.316 | 9.331 | 5,030,143 | -0.19(-1.99%) |
Oct 07, 2004 | 9.726 | 9.752 | 9.498 | 9.521 | 5,214,887 | -0.16(-1.63%) |
Oct 06, 2004 | 9.739 | 9.739 | 9.574 | 9.679 | 3,599,103 | +0.04(+0.38%) |
Oct 05, 2004 | 9.600 | 9.738 | 9.580 | 9.642 | 4,465,644 | -0.01(-0.10%) |
Oct 04, 2004 | 9.700 | 9.806 | 9.584 | 9.652 | 5,707,052 | +0.02(+0.24%) |
Oct 01, 2004 | 9.540 | 9.722 | 9.364 | 9.629 | 6,009,095 | +0.20(+2.13%) |
Sep 30, 2004 | 9.312 | 9.446 | 9.221 | 9.428 | 6,452,873 | +0.15(+1.63%) |
Sep 29, 2004 | 9.145 | 9.303 | 9.105 | 9.277 | 4,589,296 | +0.13(+1.40%) |
Sep 28, 2004 | 9.075 | 9.198 | 9.014 | 9.149 | 4,036,039 | +0.05(+0.54%) |
Sep 27, 2004 | 9.166 | 9.211 | 9.037 | 9.100 | 6,065,300 | -0.13(-1.45%) |
Sep 24, 2004 | 9.100 | 9.303 | 9.076 | 9.233 | 5,601,483 | +0.16(+1.73%) |
Sep 23, 2004 | 9.188 | 9.245 | 9.075 | 9.076 | 5,463,169 | -0.11(-1.17%) |
Sep 22, 2004 | 9.166 | 9.259 | 9.105 | 9.184 | 6,986,581 | -0.04(-0.47%) |
Sep 21, 2004 | 9.005 | 9.322 | 9.000 | 9.228 | 7,408,366 | +0.19(+2.14%) |
Sep 20, 2004 | 8.952 | 9.165 | 8.928 | 9.034 | 9,035,880 | +0.17(+1.97%) |
Sep 17, 2004 | 8.688 | 9.001 | 8.685 | 8.859 | 9,204,008 | +0.24(+2.77%) |
Sep 16, 2004 | 8.655 | 8.662 | 8.559 | 8.621 | 3,015,544 | +0.01(+0.14%) |
Sep 15, 2004 | 8.697 | 8.737 | 8.581 | 8.608 | 5,902,549 | -0.12(-1.34%) |
Sep 14, 2004 | 8.759 | 8.825 | 8.666 | 8.726 | 4,625,952 | -0.02(-0.26%) |
Sep 13, 2004 | 8.566 | 8.798 | 8.506 | 8.749 | 8,989,450 | +0.21(+2.51%) |
Sep 10, 2004 | 8.587 | 8.607 | 8.422 | 8.535 | 5,256,431 | -0.06(-0.75%) |
Sep 09, 2004 | 8.707 | 8.716 | 8.553 | 8.599 | 3,995,474 | -0.01(-0.16%) |
Sep 08, 2004 | 8.648 | 8.772 | 8.613 | 8.613 | 5,924,542 | -0.09(-1.02%) |
Sep 07, 2004 | 8.600 | 8.864 | 8.561 | 8.701 | 7,346,296 | +0.15(+1.71%) |
Sep 03, 2004 | 8.656 | 8.692 | 8.501 | 8.555 | 3,747,192 | -0.11(-1.28%) |
Sep 02, 2004 | 8.306 | 8.696 | 8.285 | 8.666 | 6,837,514 | +0.33(+3.96%) |