Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,808,109 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,752,606 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,199 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,568,556 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.21 | 16,566,203 | +0.09(+0.93%) |
Nov 22, 2004 | 9.921 | 10.13 | 9.921 | 10.11 | 11,912,864 | +0.16(+1.65%) |
Nov 19, 2004 | 9.831 | 9.963 | 9.799 | 9.947 | 11,165,288 | +0.13(+1.36%) |
Nov 18, 2004 | 9.866 | 9.896 | 9.739 | 9.814 | 16,955,154 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.938 | 9.833 | 9.866 | 14,093,622 | +0.07(+0.68%) |
Nov 16, 2004 | 9.894 | 9.921 | 9.795 | 9.799 | 13,298,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.966 | 9.967 | 9.793 | 9.841 | 13,761,806 | -0.16(-1.58%) |
Nov 12, 2004 | 9.872 | 10.01 | 9.850 | 9.999 | 12,325,547 | +0.13(+1.30%) |
Nov 11, 2004 | 9.929 | 9.991 | 9.870 | 9.870 | 12,689,006 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.973 | 9.767 | 9.929 | 11,022,454 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.938 | 9.784 | 9.840 | 10,539,013 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.815 | 9.872 | 13,537,226 | -0.18(-1.80%) |
Nov 05, 2004 | 9.939 | 10.09 | 9.880 | 10.05 | 14,654,414 | +0.11(+1.16%) |
Nov 04, 2004 | 9.727 | 9.957 | 9.711 | 9.938 | 17,021,956 | +0.21(+2.16%) |
Nov 03, 2004 | 9.611 | 9.741 | 9.505 | 9.727 | 14,273,374 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.602 | 9.468 | 9.492 | 13,326,269 | -0.06(-0.63%) |
Nov 01, 2004 | 9.642 | 9.724 | 9.494 | 9.552 | 14,676,828 | -0.04(-0.42%) |
Oct 29, 2004 | 9.443 | 9.596 | 9.426 | 9.592 | 11,882,539 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.649 | 9.347 | 9.440 | 17,201,708 | -0.22(-2.28%) |
Oct 27, 2004 | 9.801 | 9.872 | 9.580 | 9.661 | 20,208,710 | -0.17(-1.75%) |
Oct 26, 2004 | 9.658 | 9.833 | 9.629 | 9.833 | 11,043,989 | +0.17(+1.78%) |
Oct 25, 2004 | 9.648 | 9.746 | 9.642 | 9.661 | 12,522,000 | +0.01(+0.14%) |
Oct 22, 2004 | 9.577 | 9.687 | 9.517 | 9.648 | 15,840,162 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.648 | 9.464 | 9.526 | 15,369,906 | +0.02(+0.20%) |
Oct 20, 2004 | 9.343 | 9.513 | 9.320 | 9.506 | 12,403,337 | +0.18(+1.90%) |
Oct 19, 2004 | 9.337 | 9.393 | 9.271 | 9.329 | 11,788,927 | -0.02(-0.22%) |
Oct 18, 2004 | 9.520 | 9.574 | 9.324 | 9.349 | 13,145,638 | -0.21(-2.16%) |
Oct 15, 2004 | 9.568 | 9.595 | 9.483 | 9.555 | 12,669,229 | +0.08(+0.80%) |
Oct 14, 2004 | 9.510 | 9.608 | 9.465 | 9.479 | 15,038,090 | +0.04(+0.37%) |
Oct 13, 2004 | 9.591 | 9.612 | 9.351 | 9.444 | 21,969,754 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.974 | 9.704 | 9.716 | 14,755,057 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.05 | 9.841 | 9.915 | 11,551,602 | -0.11(-1.06%) |
Oct 08, 2004 | 9.957 | 10.10 | 9.899 | 10.02 | 14,215,361 | +0.11(+1.08%) |
Oct 07, 2004 | 10.13 | 10.21 | 9.877 | 9.914 | 24,586,048 | -0.19(-1.92%) |
Oct 06, 2004 | 9.875 | 10.13 | 9.875 | 10.11 | 16,990,752 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.868 | 9.665 | 9.864 | 15,691,614 | +0.23(+2.40%) |
Oct 04, 2004 | 9.566 | 9.653 | 9.527 | 9.633 | 14,871,962 | +0.07(+0.71%) |
Oct 01, 2004 | 9.426 | 9.580 | 9.387 | 9.564 | 13,701,595 | +0.14(+1.47%) |
Sep 30, 2004 | 9.363 | 9.436 | 9.327 | 9.426 | 13,733,239 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.203 | 9.280 | 17,763,818 | -0.19(-1.97%) |
Sep 28, 2004 | 9.279 | 9.483 | 9.279 | 9.467 | 14,570,031 | +0.24(+2.65%) |
Sep 27, 2004 | 9.310 | 9.355 | 9.214 | 9.222 | 11,068,161 | -0.07(-0.78%) |
Sep 24, 2004 | 9.272 | 9.360 | 9.254 | 9.295 | 10,362,776 | +0.06(+0.60%) |
Sep 23, 2004 | 9.244 | 9.311 | 9.117 | 9.239 | 13,099,931 | -0.03(-0.36%) |
Sep 22, 2004 | 9.311 | 9.361 | 9.227 | 9.272 | 15,243,772 | -0.08(-0.83%) |
Sep 21, 2004 | 9.079 | 9.384 | 9.060 | 9.349 | 16,000,137 | +0.31(+3.42%) |
Sep 20, 2004 | 9.045 | 9.100 | 9.029 | 9.040 | 10,898,956 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.054 | 8.919 | 9.002 | 13,000,167 | +0.10(+1.07%) |
Sep 16, 2004 | 8.898 | 8.925 | 8.828 | 8.907 | 12,473,655 | +0.01(+0.12%) |
Sep 15, 2004 | 8.931 | 8.996 | 8.878 | 8.897 | 12,761,523 | -0.02(-0.23%) |
Sep 14, 2004 | 8.908 | 8.971 | 8.878 | 8.917 | 9,942,183 | +0.08(+0.85%) |
Sep 13, 2004 | 8.851 | 8.910 | 8.818 | 8.842 | 9,080,339 | +0.00(+0.05%) |
Sep 10, 2004 | 8.876 | 8.884 | 8.804 | 8.837 | 10,582,522 | -0.04(-0.44%) |
Sep 09, 2004 | 8.723 | 8.902 | 8.723 | 8.876 | 13,584,691 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.749 | 8.629 | 8.723 | 13,402,741 | +0.04(+0.43%) |
Sep 07, 2004 | 8.669 | 8.694 | 8.629 | 8.685 | 13,069,606 | +0.02(+0.20%) |
Sep 03, 2004 | 8.677 | 8.684 | 8.640 | 8.668 | 10,520,994 | -0.01(-0.10%) |
Sep 02, 2004 | 8.658 | 8.694 | 8.620 | 8.677 | 17,639,882 | +0.06(+0.69%) |