Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.01 | 10.17 | 10.01 | 10.16 | 13,047,786 | +0.11(+1.07%) |
Nov 29, 2004 | 10.08 | 10.13 | 9.991 | 10.05 | 10,953,818 | -0.04(-0.36%) |
Nov 26, 2004 | 10.11 | 10.14 | 10.04 | 10.09 | 7,013,022 | +0.05(+0.52%) |
Nov 24, 2004 | 10.05 | 10.06 | 9.936 | 10.04 | 15,859,890 | +0.02(+0.21%) |
Nov 23, 2004 | 9.953 | 10.06 | 9.930 | 10.02 | 16,876,204 | +0.09(+0.93%) |
Nov 22, 2004 | 9.738 | 9.940 | 9.738 | 9.925 | 12,135,788 | +0.16(+1.65%) |
Nov 19, 2004 | 9.650 | 9.780 | 9.619 | 9.764 | 11,374,224 | +0.13(+1.36%) |
Nov 18, 2004 | 9.685 | 9.714 | 9.560 | 9.633 | 17,272,434 | -0.05(-0.53%) |
Nov 17, 2004 | 9.671 | 9.755 | 9.652 | 9.685 | 14,357,355 | +0.07(+0.69%) |
Nov 16, 2004 | 9.713 | 9.738 | 9.615 | 9.619 | 13,547,437 | -0.04(-0.43%) |
Nov 15, 2004 | 9.783 | 9.784 | 9.613 | 9.660 | 14,019,329 | -0.16(-1.58%) |
Nov 12, 2004 | 9.690 | 9.822 | 9.669 | 9.815 | 12,556,194 | +0.13(+1.30%) |
Nov 11, 2004 | 9.746 | 9.808 | 9.689 | 9.689 | 12,926,455 | -0.06(-0.58%) |
Nov 10, 2004 | 9.688 | 9.790 | 9.588 | 9.746 | 11,228,716 | +0.09(+0.90%) |
Nov 09, 2004 | 9.671 | 9.755 | 9.604 | 9.659 | 10,736,228 | -0.03(-0.32%) |
Nov 08, 2004 | 9.848 | 9.857 | 9.634 | 9.690 | 13,790,547 | -0.18(-1.80%) |
Nov 05, 2004 | 9.756 | 9.909 | 9.698 | 9.868 | 14,928,641 | +0.11(+1.16%) |
Nov 04, 2004 | 9.548 | 9.774 | 9.533 | 9.755 | 17,340,486 | +0.21(+2.16%) |
Nov 03, 2004 | 9.435 | 9.562 | 9.331 | 9.548 | 14,540,471 | +0.23(+2.48%) |
Nov 02, 2004 | 9.381 | 9.426 | 9.294 | 9.317 | 13,575,643 | -0.06(-0.63%) |
Nov 01, 2004 | 9.465 | 9.545 | 9.320 | 9.376 | 14,951,474 | -0.04(-0.42%) |
Oct 29, 2004 | 9.269 | 9.420 | 9.253 | 9.416 | 12,104,896 | +0.15(+1.60%) |
Oct 28, 2004 | 9.437 | 9.471 | 9.175 | 9.267 | 17,523,602 | -0.22(-2.28%) |
Oct 27, 2004 | 9.621 | 9.690 | 9.404 | 9.484 | 20,586,874 | -0.17(-1.75%) |
Oct 26, 2004 | 9.480 | 9.652 | 9.452 | 9.652 | 11,250,654 | +0.17(+1.78%) |
Oct 25, 2004 | 9.470 | 9.567 | 9.465 | 9.484 | 12,756,323 | +0.01(+0.14%) |
Oct 22, 2004 | 9.401 | 9.509 | 9.342 | 9.470 | 16,136,578 | +0.12(+1.28%) |
Oct 21, 2004 | 9.347 | 9.470 | 9.290 | 9.351 | 15,657,522 | +0.02(+0.20%) |
Oct 20, 2004 | 9.171 | 9.339 | 9.149 | 9.332 | 12,635,439 | +0.17(+1.90%) |
Oct 19, 2004 | 9.165 | 9.220 | 9.101 | 9.158 | 12,009,533 | -0.02(-0.22%) |
Oct 18, 2004 | 9.345 | 9.398 | 9.153 | 9.178 | 13,391,632 | -0.20(-2.16%) |
Oct 15, 2004 | 9.392 | 9.419 | 9.308 | 9.380 | 12,906,308 | +0.07(+0.80%) |
Oct 14, 2004 | 9.335 | 9.431 | 9.292 | 9.305 | 15,319,497 | +0.03(+0.37%) |
Oct 13, 2004 | 9.414 | 9.436 | 9.179 | 9.270 | 22,380,872 | -0.27(-2.80%) |
Oct 12, 2004 | 9.688 | 9.791 | 9.526 | 9.537 | 15,031,167 | -0.20(-2.01%) |
Oct 11, 2004 | 9.838 | 9.861 | 9.660 | 9.733 | 11,767,766 | -0.10(-1.06%) |
Oct 08, 2004 | 9.774 | 9.910 | 9.717 | 9.837 | 14,481,372 | +0.10(+1.08%) |
Oct 07, 2004 | 9.939 | 10.02 | 9.696 | 9.732 | 25,046,126 | -0.19(-1.92%) |
Oct 06, 2004 | 9.694 | 9.947 | 9.694 | 9.923 | 17,308,698 | +0.24(+2.48%) |
Oct 05, 2004 | 9.493 | 9.687 | 9.487 | 9.682 | 15,985,250 | +0.23(+2.40%) |
Oct 04, 2004 | 9.390 | 9.476 | 9.352 | 9.456 | 15,150,260 | +0.07(+0.71%) |
Oct 01, 2004 | 9.253 | 9.404 | 9.215 | 9.389 | 13,957,992 | +0.14(+1.47%) |
Sep 30, 2004 | 9.191 | 9.263 | 9.155 | 9.253 | 13,990,228 | +0.14(+1.57%) |
Sep 29, 2004 | 9.420 | 9.420 | 9.034 | 9.110 | 18,096,230 | -0.18(-1.97%) |
Sep 28, 2004 | 9.108 | 9.308 | 9.108 | 9.293 | 14,842,679 | +0.24(+2.65%) |
Sep 27, 2004 | 9.139 | 9.183 | 9.045 | 9.053 | 11,275,278 | -0.07(-0.78%) |
Sep 24, 2004 | 9.102 | 9.188 | 9.084 | 9.124 | 10,556,694 | +0.05(+0.60%) |
Sep 23, 2004 | 9.074 | 9.140 | 8.950 | 9.069 | 13,345,069 | -0.03(-0.36%) |
Sep 22, 2004 | 9.140 | 9.189 | 9.057 | 9.102 | 15,529,028 | -0.08(-0.83%) |
Sep 21, 2004 | 8.912 | 9.211 | 8.894 | 9.178 | 16,299,547 | +0.30(+3.42%) |
Sep 20, 2004 | 8.878 | 8.933 | 8.863 | 8.874 | 11,102,908 | +0.04(+0.42%) |
Sep 17, 2004 | 8.795 | 8.887 | 8.756 | 8.837 | 13,243,438 | +0.09(+1.07%) |
Sep 16, 2004 | 8.734 | 8.761 | 8.666 | 8.743 | 12,707,074 | +0.01(+0.12%) |
Sep 15, 2004 | 8.767 | 8.830 | 8.715 | 8.733 | 13,000,328 | -0.02(-0.23%) |
Sep 14, 2004 | 8.744 | 8.806 | 8.715 | 8.753 | 10,128,230 | +0.07(+0.85%) |
Sep 13, 2004 | 8.689 | 8.747 | 8.656 | 8.680 | 9,250,259 | +0.00(+0.05%) |
Sep 10, 2004 | 8.713 | 8.721 | 8.643 | 8.675 | 10,780,552 | -0.04(-0.44%) |
Sep 09, 2004 | 8.562 | 8.739 | 8.562 | 8.713 | 13,838,900 | +0.15(+1.76%) |
Sep 08, 2004 | 8.521 | 8.588 | 8.471 | 8.562 | 13,653,545 | +0.04(+0.43%) |
Sep 07, 2004 | 8.510 | 8.534 | 8.471 | 8.525 | 13,314,177 | +0.02(+0.20%) |
Sep 03, 2004 | 8.518 | 8.524 | 8.481 | 8.509 | 10,717,872 | -0.01(-0.10%) |
Sep 02, 2004 | 8.499 | 8.534 | 8.462 | 8.518 | 17,969,974 | +0.06(+0.69%) |