Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.01 | 10.17 | 10.01 | 10.16 | 13,046,807 | +0.11(+1.07%) |
Nov 29, 2004 | 10.09 | 10.14 | 9.991 | 10.06 | 10,952,996 | -0.04(-0.37%) |
Nov 26, 2004 | 10.11 | 10.14 | 10.04 | 10.09 | 7,012,496 | +0.05(+0.52%) |
Nov 24, 2004 | 10.05 | 10.07 | 9.937 | 10.04 | 15,858,699 | +0.02(+0.21%) |
Nov 23, 2004 | 9.953 | 10.06 | 9.931 | 10.02 | 16,874,938 | +0.09(+0.93%) |
Nov 22, 2004 | 9.739 | 9.941 | 9.739 | 9.926 | 12,134,878 | +0.16(+1.65%) |
Nov 19, 2004 | 9.651 | 9.780 | 9.620 | 9.765 | 11,373,370 | +0.13(+1.36%) |
Nov 18, 2004 | 9.685 | 9.714 | 9.560 | 9.634 | 17,271,138 | -0.05(-0.53%) |
Nov 17, 2004 | 9.672 | 9.756 | 9.653 | 9.685 | 14,356,277 | +0.07(+0.69%) |
Nov 16, 2004 | 9.713 | 9.739 | 9.616 | 9.620 | 13,546,420 | -0.04(-0.43%) |
Nov 15, 2004 | 9.784 | 9.785 | 9.614 | 9.661 | 14,018,277 | -0.16(-1.58%) |
Nov 12, 2004 | 9.691 | 9.823 | 9.670 | 9.816 | 12,555,251 | +0.13(+1.30%) |
Nov 11, 2004 | 9.747 | 9.808 | 9.690 | 9.690 | 12,925,485 | -0.06(-0.58%) |
Nov 10, 2004 | 9.689 | 9.790 | 9.588 | 9.747 | 11,227,873 | +0.09(+0.90%) |
Nov 09, 2004 | 9.672 | 9.756 | 9.605 | 9.660 | 10,735,423 | -0.03(-0.32%) |
Nov 08, 2004 | 9.848 | 9.857 | 9.635 | 9.691 | 13,789,512 | -0.18(-1.80%) |
Nov 05, 2004 | 9.757 | 9.910 | 9.699 | 9.869 | 14,927,520 | +0.11(+1.16%) |
Nov 04, 2004 | 9.549 | 9.775 | 9.534 | 9.756 | 17,339,184 | +0.21(+2.16%) |
Nov 03, 2004 | 9.435 | 9.563 | 9.331 | 9.549 | 14,539,380 | +0.23(+2.48%) |
Nov 02, 2004 | 9.382 | 9.426 | 9.295 | 9.318 | 13,574,624 | -0.06(-0.63%) |
Nov 01, 2004 | 9.465 | 9.546 | 9.320 | 9.377 | 14,950,352 | -0.04(-0.42%) |
Oct 29, 2004 | 9.270 | 9.421 | 9.253 | 9.416 | 12,103,988 | +0.15(+1.60%) |
Oct 28, 2004 | 9.438 | 9.472 | 9.176 | 9.268 | 17,522,288 | -0.22(-2.28%) |
Oct 27, 2004 | 9.622 | 9.691 | 9.405 | 9.484 | 20,585,330 | -0.17(-1.75%) |
Oct 26, 2004 | 9.481 | 9.653 | 9.453 | 9.653 | 11,249,810 | +0.17(+1.78%) |
Oct 25, 2004 | 9.471 | 9.568 | 9.465 | 9.484 | 12,755,365 | +0.01(+0.14%) |
Oct 22, 2004 | 9.402 | 9.510 | 9.343 | 9.471 | 16,135,367 | +0.12(+1.28%) |
Oct 21, 2004 | 9.348 | 9.471 | 9.291 | 9.351 | 15,656,347 | +0.02(+0.20%) |
Oct 20, 2004 | 9.172 | 9.339 | 9.149 | 9.333 | 12,634,491 | +0.17(+1.90%) |
Oct 19, 2004 | 9.166 | 9.221 | 9.101 | 9.158 | 12,008,631 | -0.02(-0.22%) |
Oct 18, 2004 | 9.346 | 9.398 | 9.154 | 9.178 | 13,390,627 | -0.20(-2.16%) |
Oct 15, 2004 | 9.393 | 9.420 | 9.309 | 9.381 | 12,905,339 | +0.07(+0.80%) |
Oct 14, 2004 | 9.336 | 9.432 | 9.292 | 9.306 | 15,318,347 | +0.03(+0.37%) |
Oct 13, 2004 | 9.415 | 9.436 | 9.180 | 9.271 | 22,379,192 | -0.27(-2.80%) |
Oct 12, 2004 | 9.689 | 9.792 | 9.527 | 9.538 | 15,030,039 | -0.20(-2.01%) |
Oct 11, 2004 | 9.838 | 9.862 | 9.661 | 9.733 | 11,766,883 | -0.10(-1.06%) |
Oct 08, 2004 | 9.775 | 9.911 | 9.718 | 9.837 | 14,480,285 | +0.10(+1.08%) |
Oct 07, 2004 | 9.940 | 10.02 | 9.697 | 9.732 | 25,044,246 | -0.19(-1.92%) |
Oct 06, 2004 | 9.694 | 9.948 | 9.694 | 9.923 | 17,307,400 | +0.24(+2.48%) |
Oct 05, 2004 | 9.493 | 9.688 | 9.488 | 9.683 | 15,984,050 | +0.23(+2.40%) |
Oct 04, 2004 | 9.391 | 9.477 | 9.353 | 9.456 | 15,149,123 | +0.07(+0.71%) |
Oct 01, 2004 | 9.253 | 9.405 | 9.215 | 9.389 | 13,956,945 | +0.14(+1.47%) |
Sep 30, 2004 | 9.192 | 9.263 | 9.156 | 9.253 | 13,989,178 | +0.14(+1.57%) |
Sep 29, 2004 | 9.421 | 9.421 | 9.034 | 9.110 | 18,094,872 | -0.18(-1.97%) |
Sep 28, 2004 | 9.109 | 9.309 | 9.109 | 9.293 | 14,841,565 | +0.24(+2.65%) |
Sep 27, 2004 | 9.139 | 9.184 | 9.045 | 9.053 | 11,274,432 | -0.07(-0.78%) |
Sep 24, 2004 | 9.102 | 9.188 | 9.085 | 9.125 | 10,555,902 | +0.05(+0.60%) |
Sep 23, 2004 | 9.075 | 9.140 | 8.951 | 9.070 | 13,344,068 | -0.03(-0.36%) |
Sep 22, 2004 | 9.140 | 9.190 | 9.058 | 9.102 | 15,527,862 | -0.08(-0.83%) |
Sep 21, 2004 | 8.913 | 9.212 | 8.895 | 9.178 | 16,298,323 | +0.30(+3.42%) |
Sep 20, 2004 | 8.879 | 8.934 | 8.863 | 8.875 | 11,102,074 | +0.04(+0.42%) |
Sep 17, 2004 | 8.795 | 8.888 | 8.756 | 8.838 | 13,242,444 | +0.09(+1.07%) |
Sep 16, 2004 | 8.735 | 8.762 | 8.667 | 8.744 | 12,706,120 | +0.01(+0.12%) |
Sep 15, 2004 | 8.767 | 8.831 | 8.716 | 8.734 | 12,999,352 | -0.02(-0.23%) |
Sep 14, 2004 | 8.745 | 8.806 | 8.716 | 8.754 | 10,127,470 | +0.07(+0.85%) |
Sep 13, 2004 | 8.689 | 8.747 | 8.657 | 8.680 | 9,249,565 | +0.00(+0.05%) |
Sep 10, 2004 | 8.714 | 8.722 | 8.643 | 8.676 | 10,779,743 | -0.04(-0.44%) |
Sep 09, 2004 | 8.563 | 8.739 | 8.563 | 8.714 | 13,837,861 | +0.15(+1.76%) |
Sep 08, 2004 | 8.522 | 8.589 | 8.471 | 8.563 | 13,652,521 | +0.04(+0.43%) |
Sep 07, 2004 | 8.511 | 8.535 | 8.471 | 8.526 | 13,313,178 | +0.02(+0.20%) |
Sep 03, 2004 | 8.518 | 8.525 | 8.481 | 8.509 | 10,717,068 | -0.01(-0.10%) |
Sep 02, 2004 | 8.499 | 8.535 | 8.462 | 8.518 | 17,968,626 | +0.06(+0.69%) |