Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,795,787 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,656,488 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,121,946 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.23 | 10.07 | 10.22 | 9,970,434 | +0.13(+1.30%) |
Nov 23, 2004 | 10.23 | 10.25 | 10.04 | 10.09 | 12,244,534 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.10 | 10.24 | 12,254,817 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,071,333 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,770,723 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.27 | 10.37 | 15,871,782 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.10 | 10.17 | 11,873,069 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,020,723 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,748,228 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,275,862 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,223,808 | +0.04(+0.43%) |
Nov 09, 2004 | 10.05 | 10.10 | 9.977 | 10.08 | 17,771,204 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.921 | 9.990 | 15,245,819 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.15 | 9.971 | 10.11 | 17,699,866 | +0.07(+0.74%) |
Nov 04, 2004 | 9.834 | 10.11 | 9.718 | 10.03 | 37,536,624 | +0.21(+2.09%) |
Nov 03, 2004 | 9.896 | 9.927 | 9.747 | 9.828 | 27,236,658 | +0.13(+1.35%) |
Nov 02, 2004 | 9.709 | 9.803 | 9.678 | 9.697 | 17,496,460 | +0.02(+0.26%) |
Nov 01, 2004 | 9.678 | 9.722 | 9.622 | 9.672 | 14,708,222 | +0.07(+0.78%) |
Oct 29, 2004 | 9.629 | 9.697 | 9.535 | 9.597 | 18,870,496 | +0.00(+0.00%) |
Oct 28, 2004 | 9.517 | 9.703 | 9.485 | 9.597 | 17,115,516 | +0.08(+0.85%) |
Oct 27, 2004 | 9.324 | 9.554 | 9.305 | 9.517 | 18,947,136 | +0.28(+3.03%) |
Oct 26, 2004 | 9.212 | 9.243 | 9.168 | 9.236 | 13,018,955 | -0.04(-0.40%) |
Oct 25, 2004 | 9.274 | 9.274 | 9.156 | 9.274 | 11,795,466 | -0.01(-0.13%) |
Oct 22, 2004 | 9.442 | 9.460 | 9.274 | 9.286 | 12,492,927 | -0.11(-1.13%) |
Oct 21, 2004 | 9.330 | 9.423 | 9.299 | 9.392 | 17,594,630 | +0.11(+1.14%) |
Oct 20, 2004 | 9.367 | 9.367 | 9.261 | 9.286 | 17,791,448 | -0.01(-0.07%) |
Oct 19, 2004 | 9.398 | 9.479 | 9.280 | 9.292 | 26,741,798 | +0.06(+0.61%) |
Oct 18, 2004 | 9.174 | 9.255 | 9.112 | 9.236 | 14,485,215 | +0.07(+0.82%) |
Oct 15, 2004 | 9.093 | 9.286 | 9.043 | 9.162 | 31,428,334 | +0.32(+3.66%) |
Oct 14, 2004 | 8.938 | 8.987 | 8.807 | 8.838 | 35,018,948 | +0.14(+1.57%) |
Oct 13, 2004 | 8.707 | 8.757 | 8.620 | 8.701 | 26,809,280 | +0.11(+1.30%) |
Oct 12, 2004 | 8.570 | 8.614 | 8.496 | 8.589 | 16,348,646 | -0.14(-1.57%) |
Oct 11, 2004 | 8.676 | 8.763 | 8.639 | 8.726 | 11,113,108 | -0.04(-0.43%) |
Oct 08, 2004 | 8.819 | 8.882 | 8.739 | 8.763 | 11,644,920 | -0.17(-1.88%) |
Oct 07, 2004 | 8.931 | 9.006 | 8.857 | 8.931 | 13,348,165 | -0.06(-0.62%) |
Oct 06, 2004 | 8.894 | 8.994 | 8.863 | 8.987 | 13,128,049 | +0.05(+0.56%) |
Oct 05, 2004 | 8.931 | 9.081 | 8.931 | 8.938 | 16,607,483 | -0.06(-0.62%) |
Oct 04, 2004 | 8.956 | 9.050 | 8.938 | 8.994 | 25,545,462 | +0.04(+0.42%) |
Oct 01, 2004 | 8.707 | 8.969 | 8.645 | 8.956 | 26,694,402 | +0.42(+4.88%) |
Sep 30, 2004 | 8.608 | 8.676 | 8.527 | 8.539 | 14,783,897 | +0.06(+0.66%) |
Sep 29, 2004 | 8.496 | 8.558 | 8.452 | 8.483 | 13,264,939 | +0.01(+0.07%) |
Sep 28, 2004 | 8.458 | 8.496 | 8.365 | 8.477 | 12,546,109 | +0.02(+0.29%) |
Sep 27, 2004 | 8.477 | 8.539 | 8.446 | 8.452 | 9,806,713 | -0.11(-1.24%) |
Sep 24, 2004 | 8.570 | 8.626 | 8.533 | 8.558 | 17,569,404 | -0.06(-0.65%) |
Sep 23, 2004 | 8.546 | 8.633 | 8.477 | 8.614 | 17,363,106 | -0.03(-0.36%) |
Sep 22, 2004 | 8.651 | 8.807 | 8.633 | 8.645 | 21,197,616 | -0.16(-1.77%) |
Sep 21, 2004 | 8.795 | 8.807 | 8.726 | 8.801 | 18,825,028 | +0.10(+1.14%) |
Sep 20, 2004 | 8.639 | 8.745 | 8.626 | 8.701 | 15,045,465 | +0.06(+0.72%) |
Sep 17, 2004 | 8.720 | 8.770 | 8.633 | 8.639 | 15,243,409 | -0.01(-0.07%) |
Sep 16, 2004 | 8.458 | 8.689 | 8.452 | 8.645 | 27,374,350 | +0.20(+2.36%) |
Sep 15, 2004 | 8.527 | 8.539 | 8.440 | 8.446 | 13,569,726 | -0.17(-2.02%) |
Sep 14, 2004 | 8.552 | 8.658 | 8.546 | 8.620 | 12,761,083 | +0.06(+0.73%) |
Sep 13, 2004 | 8.583 | 8.676 | 8.539 | 8.558 | 19,947,938 | -0.06(-0.65%) |
Sep 10, 2004 | 8.564 | 8.651 | 8.514 | 8.614 | 25,573,900 | +0.04(+0.51%) |
Sep 09, 2004 | 8.502 | 8.595 | 8.384 | 8.570 | 60,648,924 | +0.66(+8.34%) |
Sep 08, 2004 | 7.799 | 7.998 | 7.799 | 7.911 | 28,632,062 | +0.07(+0.95%) |
Sep 07, 2004 | 7.867 | 7.898 | 7.761 | 7.836 | 24,754,974 | +0.11(+1.45%) |
Sep 03, 2004 | 7.736 | 7.774 | 7.624 | 7.724 | 18,204,686 | +0.04(+0.57%) |
Sep 02, 2004 | 7.425 | 7.699 | 7.419 | 7.680 | 25,539,356 | +0.32(+4.40%) |