Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,797,608 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,658,158 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,122,490 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.22 | 10.07 | 10.22 | 9,971,750 | +0.13(+1.30%) |
Nov 23, 2004 | 10.22 | 10.25 | 10.04 | 10.09 | 12,246,150 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.09 | 10.24 | 12,256,434 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,073,058 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,772,408 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.42 | 10.27 | 10.37 | 15,873,877 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.09 | 10.17 | 11,874,636 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,022,310 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,750,702 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,278,670 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,225,553 | +0.04(+0.43%) |
Nov 09, 2004 | 10.04 | 10.09 | 9.976 | 10.08 | 17,773,550 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.920 | 9.988 | 15,247,831 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.14 | 9.970 | 10.11 | 17,702,202 | +0.07(+0.74%) |
Nov 04, 2004 | 9.833 | 10.11 | 9.716 | 10.03 | 37,541,576 | +0.21(+2.09%) |
Nov 03, 2004 | 9.895 | 9.926 | 9.745 | 9.826 | 27,240,252 | +0.13(+1.35%) |
Nov 02, 2004 | 9.708 | 9.802 | 9.677 | 9.696 | 17,498,770 | +0.02(+0.26%) |
Nov 01, 2004 | 9.677 | 9.721 | 9.621 | 9.671 | 14,710,164 | +0.07(+0.78%) |
Oct 29, 2004 | 9.627 | 9.696 | 9.534 | 9.596 | 18,872,986 | +0.00(+0.00%) |
Oct 28, 2004 | 9.515 | 9.702 | 9.484 | 9.596 | 17,117,774 | +0.08(+0.85%) |
Oct 27, 2004 | 9.322 | 9.553 | 9.304 | 9.515 | 18,949,636 | +0.28(+3.03%) |
Oct 26, 2004 | 9.210 | 9.241 | 9.167 | 9.235 | 13,020,674 | -0.04(-0.40%) |
Oct 25, 2004 | 9.273 | 9.273 | 9.154 | 9.273 | 11,797,023 | -0.01(-0.13%) |
Oct 22, 2004 | 9.441 | 9.459 | 9.273 | 9.285 | 12,494,576 | -0.11(-1.13%) |
Oct 21, 2004 | 9.329 | 9.422 | 9.297 | 9.391 | 17,596,952 | +0.11(+1.14%) |
Oct 20, 2004 | 9.366 | 9.366 | 9.260 | 9.285 | 17,793,796 | -0.01(-0.07%) |
Oct 19, 2004 | 9.397 | 9.478 | 9.279 | 9.291 | 26,745,328 | +0.06(+0.61%) |
Oct 18, 2004 | 9.173 | 9.254 | 9.111 | 9.235 | 14,487,126 | +0.07(+0.82%) |
Oct 15, 2004 | 9.092 | 9.285 | 9.042 | 9.161 | 31,432,482 | +0.32(+3.66%) |
Oct 14, 2004 | 8.936 | 8.986 | 8.806 | 8.837 | 35,023,572 | +0.14(+1.57%) |
Oct 13, 2004 | 8.706 | 8.756 | 8.619 | 8.700 | 26,812,818 | +0.11(+1.30%) |
Oct 12, 2004 | 8.569 | 8.613 | 8.495 | 8.588 | 16,350,804 | -0.14(-1.57%) |
Oct 11, 2004 | 8.675 | 8.762 | 8.638 | 8.725 | 11,114,574 | -0.04(-0.43%) |
Oct 08, 2004 | 8.818 | 8.880 | 8.737 | 8.762 | 11,646,457 | -0.17(-1.88%) |
Oct 07, 2004 | 8.930 | 9.005 | 8.856 | 8.930 | 13,349,927 | -0.06(-0.62%) |
Oct 06, 2004 | 8.893 | 8.992 | 8.862 | 8.986 | 13,129,782 | +0.05(+0.56%) |
Oct 05, 2004 | 8.930 | 9.080 | 8.930 | 8.936 | 16,609,675 | -0.06(-0.62%) |
Oct 04, 2004 | 8.955 | 9.049 | 8.936 | 8.992 | 25,548,834 | +0.04(+0.42%) |
Oct 01, 2004 | 8.706 | 8.968 | 8.644 | 8.955 | 26,697,924 | +0.42(+4.88%) |
Sep 30, 2004 | 8.607 | 8.675 | 8.526 | 8.538 | 14,785,848 | +0.06(+0.66%) |
Sep 29, 2004 | 8.495 | 8.557 | 8.451 | 8.482 | 13,266,689 | +0.01(+0.07%) |
Sep 28, 2004 | 8.457 | 8.495 | 8.364 | 8.476 | 12,547,764 | +0.02(+0.29%) |
Sep 27, 2004 | 8.476 | 8.538 | 8.445 | 8.451 | 9,808,008 | -0.11(-1.24%) |
Sep 24, 2004 | 8.569 | 8.625 | 8.532 | 8.557 | 17,571,722 | -0.06(-0.65%) |
Sep 23, 2004 | 8.544 | 8.632 | 8.476 | 8.613 | 17,365,398 | -0.03(-0.36%) |
Sep 22, 2004 | 8.650 | 8.806 | 8.632 | 8.644 | 21,200,414 | -0.16(-1.77%) |
Sep 21, 2004 | 8.793 | 8.806 | 8.725 | 8.800 | 18,827,512 | +0.10(+1.14%) |
Sep 20, 2004 | 8.638 | 8.744 | 8.625 | 8.700 | 15,047,451 | +0.06(+0.72%) |
Sep 17, 2004 | 8.719 | 8.768 | 8.632 | 8.638 | 15,245,420 | -0.01(-0.07%) |
Sep 16, 2004 | 8.457 | 8.688 | 8.451 | 8.644 | 27,377,964 | +0.20(+2.36%) |
Sep 15, 2004 | 8.526 | 8.538 | 8.439 | 8.445 | 13,571,517 | -0.17(-2.02%) |
Sep 14, 2004 | 8.551 | 8.656 | 8.544 | 8.619 | 12,762,767 | +0.06(+0.73%) |
Sep 13, 2004 | 8.582 | 8.675 | 8.538 | 8.557 | 19,950,570 | -0.06(-0.65%) |
Sep 10, 2004 | 8.563 | 8.650 | 8.513 | 8.613 | 25,577,276 | +0.04(+0.51%) |
Sep 09, 2004 | 8.501 | 8.594 | 8.383 | 8.569 | 60,656,928 | +0.66(+8.34%) |
Sep 08, 2004 | 7.798 | 7.997 | 7.798 | 7.910 | 28,635,840 | +0.07(+0.95%) |
Sep 07, 2004 | 7.866 | 7.897 | 7.760 | 7.835 | 24,758,242 | +0.11(+1.45%) |
Sep 03, 2004 | 7.735 | 7.773 | 7.623 | 7.723 | 18,207,090 | +0.04(+0.57%) |
Sep 02, 2004 | 7.424 | 7.698 | 7.418 | 7.679 | 25,542,728 | +0.32(+4.40%) |