Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 800,699 | -0.06(-0.55%) |
Nov 29, 2004 | 10.21 | 10.22 | 10.08 | 10.18 | 714,651 | +0.13(+1.30%) |
Nov 26, 2004 | 10.05 | 10.13 | 10.02 | 10.05 | 684,196 | -0.14(-1.40%) |
Nov 24, 2004 | 9.917 | 10.21 | 9.917 | 10.20 | 1,821,354 | +0.40(+4.05%) |
Nov 23, 2004 | 9.799 | 9.799 | 9.693 | 9.799 | 553,995 | +0.15(+1.54%) |
Nov 22, 2004 | 9.588 | 9.681 | 9.514 | 9.650 | 561,086 | +0.12(+1.30%) |
Nov 19, 2004 | 9.619 | 9.669 | 9.526 | 9.526 | 607,010 | -0.13(-1.35%) |
Nov 18, 2004 | 9.619 | 9.675 | 9.557 | 9.656 | 292,950 | -0.02(-0.19%) |
Nov 17, 2004 | 9.613 | 9.718 | 9.600 | 9.675 | 649,873 | +0.12(+1.23%) |
Nov 16, 2004 | 9.557 | 9.631 | 9.532 | 9.557 | 486,800 | -0.19(-1.91%) |
Nov 15, 2004 | 9.731 | 9.793 | 9.625 | 9.743 | 466,014 | -0.01(-0.06%) |
Nov 12, 2004 | 9.650 | 9.768 | 9.650 | 9.749 | 591,219 | +0.14(+1.42%) |
Nov 11, 2004 | 9.514 | 9.613 | 9.514 | 9.613 | 401,236 | +0.14(+1.44%) |
Nov 10, 2004 | 9.476 | 9.563 | 9.470 | 9.476 | 455,378 | +0.04(+0.46%) |
Nov 09, 2004 | 9.402 | 9.458 | 9.358 | 9.433 | 488,895 | +0.09(+1.00%) |
Nov 08, 2004 | 9.383 | 9.414 | 9.296 | 9.340 | 935,411 | -0.13(-1.38%) |
Nov 05, 2004 | 9.464 | 9.532 | 9.464 | 9.470 | 852,425 | +0.07(+0.73%) |
Nov 04, 2004 | 9.315 | 9.427 | 9.253 | 9.402 | 881,752 | -0.09(-0.98%) |
Nov 03, 2004 | 9.445 | 9.495 | 9.402 | 9.495 | 691,930 | +0.14(+1.53%) |
Nov 02, 2004 | 9.334 | 9.389 | 9.234 | 9.352 | 743,334 | +0.19(+2.03%) |
Nov 01, 2004 | 9.085 | 9.166 | 9.079 | 9.166 | 631,020 | +0.14(+1.51%) |
Oct 29, 2004 | 8.998 | 9.054 | 8.974 | 9.029 | 498,725 | +0.05(+0.55%) |
Oct 28, 2004 | 9.029 | 9.123 | 8.955 | 8.980 | 467,303 | -0.03(-0.34%) |
Oct 27, 2004 | 8.843 | 9.023 | 8.843 | 9.011 | 695,959 | +0.01(+0.14%) |
Oct 26, 2004 | 8.936 | 9.042 | 8.936 | 8.998 | 609,750 | +0.07(+0.76%) |
Oct 25, 2004 | 8.874 | 8.955 | 8.818 | 8.930 | 441,520 | -0.11(-1.24%) |
Oct 22, 2004 | 9.185 | 9.222 | 8.986 | 9.042 | 548,517 | -0.11(-1.22%) |
Oct 21, 2004 | 9.060 | 9.216 | 9.044 | 9.154 | 573,171 | +0.06(+0.68%) |
Oct 20, 2004 | 9.185 | 9.215 | 9.048 | 9.092 | 774,272 | -0.24(-2.59%) |
Oct 19, 2004 | 9.315 | 9.433 | 9.296 | 9.334 | 724,803 | +0.11(+1.21%) |
Oct 18, 2004 | 9.185 | 9.247 | 9.160 | 9.222 | 439,426 | -0.08(-0.87%) |
Oct 15, 2004 | 9.247 | 9.315 | 9.228 | 9.303 | 229,623 | +0.14(+1.49%) |
Oct 14, 2004 | 9.228 | 9.303 | 9.154 | 9.166 | 523,701 | -0.06(-0.67%) |
Oct 13, 2004 | 9.315 | 9.389 | 9.222 | 9.228 | 398,013 | -0.20(-2.17%) |
Oct 12, 2004 | 9.389 | 9.433 | 9.309 | 9.433 | 285,699 | -0.09(-0.91%) |
Oct 11, 2004 | 9.464 | 9.563 | 9.451 | 9.520 | 241,063 | +0.14(+1.52%) |
Oct 08, 2004 | 9.414 | 9.526 | 9.377 | 9.377 | 357,728 | -0.16(-1.69%) |
Oct 07, 2004 | 9.557 | 9.588 | 9.501 | 9.538 | 255,727 | -0.07(-0.77%) |
Oct 06, 2004 | 9.563 | 9.638 | 9.526 | 9.613 | 451,833 | -0.04(-0.39%) |
Oct 05, 2004 | 9.774 | 9.793 | 9.650 | 9.650 | 323,889 | -0.09(-0.96%) |
Oct 04, 2004 | 9.756 | 9.780 | 9.681 | 9.743 | 752,196 | +0.12(+1.29%) |
Oct 01, 2004 | 9.557 | 9.675 | 9.545 | 9.619 | 349,832 | +0.12(+1.31%) |
Sep 30, 2004 | 9.371 | 9.532 | 9.371 | 9.495 | 397,368 | +0.10(+1.06%) |
Sep 29, 2004 | 9.402 | 9.408 | 9.365 | 9.396 | 320,827 | +0.03(+0.33%) |
Sep 28, 2004 | 9.321 | 9.365 | 9.253 | 9.365 | 343,387 | -0.01(-0.07%) |
Sep 27, 2004 | 9.371 | 9.420 | 9.315 | 9.371 | 605,238 | -0.18(-1.88%) |
Sep 24, 2004 | 9.557 | 9.625 | 9.514 | 9.551 | 304,230 | -0.18(-1.85%) |
Sep 23, 2004 | 9.712 | 9.741 | 9.687 | 9.731 | 260,561 | +0.05(+0.51%) |
Sep 22, 2004 | 9.805 | 9.805 | 9.656 | 9.681 | 665,020 | -0.19(-1.89%) |
Sep 21, 2004 | 9.756 | 9.880 | 9.712 | 9.867 | 1,069,640 | +0.36(+3.79%) |
Sep 20, 2004 | 9.563 | 9.594 | 9.476 | 9.507 | 311,803 | -0.09(-0.91%) |
Sep 17, 2004 | 9.526 | 9.607 | 9.526 | 9.594 | 605,882 | +0.07(+0.78%) |
Sep 16, 2004 | 9.389 | 9.594 | 9.383 | 9.520 | 996,805 | +0.34(+3.72%) |
Sep 15, 2004 | 9.303 | 9.303 | 9.166 | 9.178 | 657,930 | -0.21(-2.25%) |
Sep 14, 2004 | 9.371 | 9.422 | 9.348 | 9.389 | 241,708 | -0.06(-0.59%) |
Sep 13, 2004 | 9.296 | 9.482 | 9.296 | 9.445 | 510,971 | +0.15(+1.60%) |
Sep 10, 2004 | 9.203 | 9.296 | 9.203 | 9.296 | 688,063 | +0.12(+1.35%) |
Sep 09, 2004 | 9.185 | 9.216 | 9.160 | 9.172 | 217,376 | -0.07(-0.81%) |
Sep 08, 2004 | 9.234 | 9.278 | 9.197 | 9.247 | 360,145 | -0.02(-0.27%) |
Sep 07, 2004 | 9.247 | 9.346 | 9.234 | 9.271 | 702,566 | +0.07(+0.74%) |
Sep 03, 2004 | 9.278 | 9.278 | 9.197 | 9.203 | 195,139 | -0.10(-1.07%) |
Sep 02, 2004 | 9.253 | 9.303 | 9.216 | 9.303 | 359,662 | +0.11(+1.22%) |