Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.02 | 10.02 | 9.823 | 9.823 | 373,633 | -0.17(-1.66%) |
Nov 29, 2004 | 10.02 | 10.07 | 9.906 | 9.989 | 301,334 | -0.04(-0.38%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.03 | 61,788 | +0.03(+0.28%) |
Nov 24, 2004 | 9.961 | 10.09 | 9.961 | 10.00 | 236,827 | +0.01(+0.11%) |
Nov 23, 2004 | 9.901 | 9.989 | 9.857 | 9.989 | 222,694 | +0.02(+0.22%) |
Nov 22, 2004 | 9.851 | 9.983 | 9.851 | 9.967 | 226,680 | +0.09(+0.89%) |
Nov 19, 2004 | 9.879 | 9.928 | 9.851 | 9.879 | 162,898 | -0.06(-0.56%) |
Nov 18, 2004 | 9.823 | 9.945 | 9.818 | 9.934 | 358,593 | +0.08(+0.84%) |
Nov 17, 2004 | 9.923 | 10.07 | 9.801 | 9.851 | 307,495 | -0.03(-0.28%) |
Nov 16, 2004 | 9.983 | 10.03 | 9.834 | 9.879 | 302,421 | -0.01(-0.06%) |
Nov 15, 2004 | 9.961 | 10.04 | 9.796 | 9.884 | 339,567 | -0.20(-2.02%) |
Nov 12, 2004 | 9.923 | 10.09 | 9.890 | 10.09 | 192,071 | +0.14(+1.44%) |
Nov 11, 2004 | 9.934 | 10.01 | 9.928 | 9.945 | 295,355 | -0.01(-0.11%) |
Nov 10, 2004 | 9.928 | 10.14 | 9.846 | 9.956 | 255,672 | +0.08(+0.78%) |
Nov 09, 2004 | 9.840 | 9.950 | 9.840 | 9.879 | 419,476 | -0.05(-0.50%) |
Nov 08, 2004 | 9.923 | 9.989 | 9.879 | 9.928 | 237,552 | +0.07(+0.73%) |
Nov 05, 2004 | 9.950 | 9.972 | 9.857 | 9.857 | 373,089 | -0.09(-0.94%) |
Nov 04, 2004 | 9.862 | 10.04 | 9.829 | 9.950 | 415,127 | +0.03(+0.33%) |
Nov 03, 2004 | 9.730 | 9.972 | 9.730 | 9.917 | 324,709 | +0.19(+1.93%) |
Nov 02, 2004 | 9.857 | 9.923 | 9.691 | 9.730 | 370,371 | -0.20(-2.00%) |
Nov 01, 2004 | 9.763 | 9.928 | 9.730 | 9.928 | 314,199 | +0.12(+1.18%) |
Oct 29, 2004 | 9.730 | 9.857 | 9.719 | 9.812 | 360,949 | +0.02(+0.17%) |
Oct 28, 2004 | 9.763 | 9.857 | 9.663 | 9.796 | 198,956 | -0.02(-0.22%) |
Oct 27, 2004 | 9.691 | 9.818 | 9.691 | 9.818 | 327,246 | +0.07(+0.74%) |
Oct 26, 2004 | 9.603 | 9.807 | 9.553 | 9.746 | 322,534 | +0.12(+1.20%) |
Oct 25, 2004 | 9.547 | 9.719 | 9.476 | 9.630 | 489,057 | -0.03(-0.29%) |
Oct 22, 2004 | 9.575 | 9.674 | 9.536 | 9.658 | 499,566 | +0.03(+0.29%) |
Oct 21, 2004 | 9.961 | 9.961 | 9.575 | 9.630 | 622,963 | -0.34(-3.43%) |
Oct 20, 2004 | 9.934 | 10.04 | 9.884 | 9.972 | 295,173 | +0.02(+0.22%) |
Oct 19, 2004 | 10.10 | 10.14 | 9.934 | 9.950 | 124,302 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.989 | 9.989 | 161,992 | -0.14(-1.36%) |
Oct 15, 2004 | 9.923 | 10.19 | 9.923 | 10.13 | 198,050 | +0.21(+2.12%) |
Oct 14, 2004 | 9.917 | 9.989 | 9.884 | 9.917 | 169,965 | +0.03(+0.28%) |
Oct 13, 2004 | 10.15 | 10.16 | 9.884 | 9.890 | 286,113 | -0.25(-2.50%) |
Oct 12, 2004 | 9.995 | 10.15 | 9.961 | 10.14 | 122,853 | +0.10(+0.99%) |
Oct 11, 2004 | 9.950 | 10.05 | 9.879 | 10.04 | 96,760 | +0.07(+0.66%) |
Oct 08, 2004 | 9.934 | 10.04 | 9.934 | 9.978 | 269,081 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,224 | -0.20(-1.99%) |
Oct 06, 2004 | 10.05 | 10.24 | 9.989 | 10.24 | 214,177 | +0.12(+1.15%) |
Oct 05, 2004 | 10.10 | 10.20 | 10.08 | 10.12 | 229,760 | -0.03(-0.33%) |
Oct 04, 2004 | 10.27 | 10.32 | 10.12 | 10.15 | 285,932 | -0.04(-0.43%) |
Oct 01, 2004 | 10.04 | 10.20 | 10.01 | 10.20 | 247,699 | +0.21(+2.10%) |
Sep 30, 2004 | 9.983 | 10.04 | 9.917 | 9.989 | 268,356 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.10 | 9.956 | 9.983 | 245,343 | -0.10(-0.99%) |
Sep 28, 2004 | 9.989 | 10.12 | 9.961 | 10.08 | 140,067 | +0.12(+1.22%) |
Sep 27, 2004 | 9.961 | 9.995 | 9.901 | 9.961 | 195,332 | -0.03(-0.28%) |
Sep 24, 2004 | 9.961 | 10.03 | 9.934 | 9.989 | 265,819 | +0.01(+0.11%) |
Sep 23, 2004 | 9.995 | 10.08 | 9.945 | 9.978 | 227,586 | -0.07(-0.66%) |
Sep 22, 2004 | 10.10 | 10.10 | 9.995 | 10.04 | 245,343 | -0.14(-1.41%) |
Sep 21, 2004 | 10.13 | 10.23 | 10.11 | 10.19 | 151,663 | +0.06(+0.54%) |
Sep 20, 2004 | 10.09 | 10.16 | 10.09 | 10.13 | 172,501 | -0.02(-0.16%) |
Sep 17, 2004 | 10.24 | 10.24 | 10.07 | 10.15 | 301,153 | -0.09(-0.92%) |
Sep 16, 2004 | 10.10 | 10.25 | 10.08 | 10.24 | 252,229 | +0.15(+1.53%) |
Sep 15, 2004 | 10.04 | 10.10 | 10.03 | 10.09 | 159,455 | +0.00(+0.00%) |
Sep 14, 2004 | 10.04 | 10.09 | 10.03 | 10.09 | 186,635 | +0.06(+0.61%) |
Sep 13, 2004 | 10.10 | 10.19 | 10.00 | 10.03 | 284,301 | -0.12(-1.20%) |
Sep 10, 2004 | 10.07 | 10.15 | 10.02 | 10.15 | 119,953 | -0.01(-0.06%) |
Sep 09, 2004 | 9.961 | 10.17 | 9.961 | 10.15 | 261,289 | +0.19(+1.88%) |
Sep 08, 2004 | 10.02 | 10.07 | 9.901 | 9.967 | 195,332 | -0.10(-1.04%) |
Sep 07, 2004 | 9.906 | 10.09 | 9.906 | 10.07 | 219,794 | +0.14(+1.45%) |
Sep 03, 2004 | 10.06 | 10.09 | 9.890 | 9.928 | 267,087 | -0.13(-1.32%) |
Sep 02, 2004 | 9.823 | 10.06 | 9.818 | 10.06 | 206,929 | +0.23(+2.30%) |