Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.75 | 10.84 | 10.70 | 10.73 | 32,585,022 | -0.03(-0.31%) |
Nov 29, 2004 | 10.77 | 10.78 | 10.60 | 10.76 | 38,204,684 | +0.11(+1.03%) |
Nov 26, 2004 | 10.73 | 10.76 | 10.61 | 10.65 | 13,516,188 | -0.02(-0.19%) |
Nov 24, 2004 | 10.53 | 10.72 | 10.51 | 10.67 | 52,976,316 | +0.21(+1.99%) |
Nov 23, 2004 | 10.47 | 10.55 | 10.39 | 10.46 | 47,865,012 | +0.00(+0.05%) |
Nov 22, 2004 | 10.35 | 10.46 | 10.13 | 10.46 | 42,392,988 | +0.11(+1.05%) |
Nov 19, 2004 | 10.53 | 10.58 | 10.35 | 10.35 | 33,796,488 | -0.21(-1.95%) |
Nov 18, 2004 | 10.43 | 10.58 | 10.41 | 10.55 | 40,312,972 | +0.11(+1.03%) |
Nov 17, 2004 | 10.40 | 10.59 | 10.36 | 10.45 | 48,704,244 | +0.14(+1.34%) |
Nov 16, 2004 | 10.38 | 10.40 | 10.25 | 10.31 | 32,225,352 | -0.14(-1.37%) |
Nov 15, 2004 | 10.45 | 10.52 | 10.35 | 10.45 | 39,843,880 | -0.04(-0.43%) |
Nov 12, 2004 | 10.31 | 10.53 | 10.22 | 10.49 | 66,361,096 | +0.20(+1.90%) |
Nov 11, 2004 | 9.965 | 10.30 | 9.924 | 10.30 | 61,348,216 | +0.38(+3.85%) |
Nov 10, 2004 | 10.01 | 10.03 | 9.831 | 9.917 | 41,096,708 | -0.06(-0.60%) |
Nov 09, 2004 | 9.892 | 10.06 | 9.828 | 9.977 | 60,336,216 | +0.07(+0.75%) |
Nov 08, 2004 | 9.714 | 9.966 | 9.678 | 9.903 | 71,332,616 | +0.38(+4.02%) |
Nov 05, 2004 | 9.670 | 9.700 | 9.305 | 9.520 | 63,417,764 | -0.11(-1.18%) |
Nov 04, 2004 | 9.467 | 9.662 | 9.343 | 9.633 | 55,842,688 | +0.15(+1.63%) |
Nov 03, 2004 | 9.723 | 9.826 | 9.368 | 9.479 | 70,918,496 | -0.13(-1.40%) |
Nov 02, 2004 | 9.495 | 9.682 | 9.460 | 9.613 | 56,531,140 | +0.13(+1.39%) |
Nov 01, 2004 | 9.265 | 9.550 | 9.262 | 9.482 | 49,727,236 | +0.16(+1.69%) |
Oct 29, 2004 | 9.407 | 9.503 | 9.308 | 9.324 | 35,430,976 | -0.12(-1.25%) |
Oct 28, 2004 | 9.316 | 9.479 | 9.315 | 9.442 | 43,579,328 | +0.02(+0.20%) |
Oct 27, 2004 | 9.122 | 9.484 | 9.101 | 9.423 | 64,751,736 | +0.33(+3.59%) |
Oct 26, 2004 | 9.173 | 9.207 | 9.013 | 9.097 | 52,859,564 | -0.06(-0.69%) |
Oct 25, 2004 | 9.164 | 9.254 | 9.053 | 9.160 | 65,718,188 | +0.00(+0.00%) |
Oct 22, 2004 | 9.734 | 9.753 | 9.149 | 9.160 | 91,820,760 | -0.35(-3.70%) |
Oct 21, 2004 | 9.311 | 9.568 | 9.174 | 9.511 | 164,181,600 | +0.79(+9.01%) |
Oct 20, 2004 | 8.779 | 8.843 | 8.637 | 8.725 | 78,765,288 | -0.10(-1.18%) |
Oct 19, 2004 | 9.085 | 9.089 | 8.801 | 8.829 | 49,450,284 | -0.22(-2.39%) |
Oct 18, 2004 | 8.904 | 9.053 | 8.826 | 9.045 | 43,476,188 | +0.09(+1.01%) |
Oct 15, 2004 | 9.178 | 9.180 | 8.921 | 8.954 | 50,922,476 | -0.16(-1.79%) |
Oct 14, 2004 | 9.018 | 9.171 | 9.010 | 9.118 | 44,435,836 | +0.09(+0.96%) |
Oct 13, 2004 | 9.084 | 9.145 | 8.966 | 9.031 | 54,835,400 | +0.10(+1.14%) |
Oct 12, 2004 | 8.881 | 8.968 | 8.787 | 8.929 | 43,444,252 | -0.02(-0.26%) |
Oct 11, 2004 | 8.864 | 8.972 | 8.840 | 8.952 | 26,206,756 | +0.11(+1.23%) |
Oct 08, 2004 | 9.030 | 9.044 | 8.786 | 8.843 | 45,002,828 | -0.23(-2.53%) |
Oct 07, 2004 | 9.218 | 9.232 | 9.061 | 9.072 | 51,488,944 | -0.15(-1.67%) |
Oct 06, 2004 | 9.031 | 9.243 | 9.006 | 9.226 | 63,372,216 | +0.26(+2.91%) |
Oct 05, 2004 | 8.924 | 8.993 | 8.872 | 8.965 | 31,663,072 | +0.02(+0.23%) |
Oct 04, 2004 | 8.846 | 9.024 | 8.829 | 8.944 | 53,305,620 | +0.12(+1.31%) |
Oct 01, 2004 | 8.844 | 8.880 | 8.696 | 8.828 | 70,092,352 | +0.05(+0.54%) |
Sep 30, 2004 | 8.801 | 8.847 | 8.665 | 8.781 | 52,179,488 | -0.02(-0.24%) |
Sep 29, 2004 | 8.632 | 8.834 | 8.606 | 8.802 | 57,715,908 | +0.18(+2.13%) |
Sep 28, 2004 | 8.500 | 8.666 | 8.390 | 8.618 | 63,675,868 | +0.14(+1.70%) |
Sep 27, 2004 | 8.466 | 8.589 | 8.458 | 8.474 | 40,030,260 | -0.05(-0.55%) |
Sep 24, 2004 | 8.612 | 8.651 | 8.490 | 8.521 | 39,209,876 | -0.08(-0.98%) |
Sep 23, 2004 | 8.496 | 8.634 | 8.466 | 8.605 | 47,077,608 | +0.13(+1.49%) |
Sep 22, 2004 | 8.603 | 8.646 | 8.457 | 8.479 | 49,750,272 | -0.18(-2.06%) |
Sep 21, 2004 | 8.741 | 8.741 | 8.600 | 8.657 | 52,064,836 | -0.07(-0.81%) |
Sep 20, 2004 | 8.814 | 8.928 | 8.706 | 8.728 | 55,232,240 | -0.16(-1.84%) |
Sep 17, 2004 | 8.770 | 8.896 | 8.677 | 8.891 | 69,516,456 | +0.07(+0.83%) |
Sep 16, 2004 | 8.995 | 9.158 | 8.810 | 8.818 | 77,630,256 | -0.16(-1.83%) |
Sep 15, 2004 | 8.982 | 9.054 | 8.896 | 8.982 | 55,546,888 | -0.03(-0.38%) |
Sep 14, 2004 | 8.808 | 9.017 | 8.759 | 9.017 | 86,474,912 | +0.22(+2.51%) |
Sep 13, 2004 | 8.626 | 8.805 | 8.614 | 8.796 | 67,135,928 | +0.19(+2.25%) |
Sep 10, 2004 | 8.369 | 8.605 | 8.323 | 8.602 | 46,775,528 | +0.21(+2.46%) |
Sep 09, 2004 | 8.521 | 8.529 | 8.285 | 8.396 | 51,754,900 | -0.11(-1.34%) |
Sep 08, 2004 | 8.495 | 8.591 | 8.472 | 8.509 | 47,752,448 | +0.00(+0.00%) |
Sep 07, 2004 | 8.554 | 8.638 | 8.431 | 8.509 | 53,177,876 | -0.03(-0.31%) |
Sep 03, 2004 | 8.514 | 8.635 | 8.491 | 8.536 | 40,709,288 | -0.02(-0.19%) |
Sep 02, 2004 | 8.364 | 8.583 | 8.364 | 8.552 | 54,996,648 | +0.18(+2.19%) |