Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.72 | 10.72 | 10.35 | 10.71 | 29,204 | -0.12(-1.13%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.69 | 10.84 | 53,958 | +0.09(+0.80%) |
Nov 26, 2004 | 10.84 | 10.86 | 10.74 | 10.75 | 14,045 | -0.01(-0.13%) |
Nov 24, 2004 | 10.46 | 10.84 | 10.30 | 10.76 | 60,911 | +0.32(+3.10%) |
Nov 23, 2004 | 10.47 | 10.66 | 10.16 | 10.44 | 78,990 | +0.00(+0.00%) |
Nov 22, 2004 | 10.41 | 10.57 | 10.21 | 10.44 | 32,680 | +0.19(+1.89%) |
Nov 19, 2004 | 10.15 | 10.38 | 10.15 | 10.25 | 21,277 | -0.11(-1.04%) |
Nov 18, 2004 | 10.12 | 10.40 | 10.12 | 10.35 | 23,085 | +0.01(+0.14%) |
Nov 17, 2004 | 10.56 | 10.77 | 10.33 | 10.34 | 41,164 | -0.09(-0.83%) |
Nov 16, 2004 | 10.73 | 10.73 | 10.43 | 10.43 | 21,416 | -0.22(-2.03%) |
Nov 15, 2004 | 10.51 | 10.76 | 10.51 | 10.64 | 37,270 | +0.01(+0.07%) |
Nov 12, 2004 | 10.53 | 10.64 | 10.50 | 10.64 | 17,244 | -0.03(-0.27%) |
Nov 11, 2004 | 10.66 | 10.66 | 10.43 | 10.66 | 66,474 | +0.09(+0.88%) |
Nov 10, 2004 | 10.40 | 10.61 | 10.37 | 10.57 | 43,389 | +0.27(+2.58%) |
Nov 09, 2004 | 10.46 | 10.50 | 10.30 | 10.30 | 36,713 | -0.07(-0.69%) |
Nov 08, 2004 | 10.37 | 10.43 | 10.30 | 10.38 | 33,098 | +0.09(+0.84%) |
Nov 05, 2004 | 10.05 | 10.51 | 9.930 | 10.29 | 81,911 | +0.08(+0.77%) |
Nov 04, 2004 | 9.556 | 10.21 | 9.556 | 10.21 | 32,402 | +0.33(+3.35%) |
Nov 03, 2004 | 9.729 | 10.01 | 9.729 | 9.880 | 41,581 | +0.21(+2.16%) |
Nov 02, 2004 | 9.341 | 9.808 | 9.341 | 9.672 | 34,071 | +0.11(+1.13%) |
Nov 01, 2004 | 9.556 | 9.643 | 9.384 | 9.564 | 40,746 | -0.18(-1.85%) |
Oct 29, 2004 | 9.902 | 9.902 | 9.700 | 9.743 | 18,356 | -0.01(-0.07%) |
Oct 28, 2004 | 9.528 | 9.822 | 9.463 | 9.751 | 114,174 | -0.05(-0.51%) |
Oct 27, 2004 | 9.765 | 10.07 | 9.456 | 9.801 | 122,101 | +0.12(+1.19%) |
Oct 26, 2004 | 9.837 | 10.03 | 9.535 | 9.686 | 164,795 | -0.27(-2.74%) |
Oct 25, 2004 | 9.779 | 10.02 | 9.722 | 9.959 | 31,429 | +0.17(+1.69%) |
Oct 22, 2004 | 10.20 | 10.20 | 9.794 | 9.794 | 20,721 | -0.40(-3.95%) |
Oct 21, 2004 | 10.08 | 10.23 | 9.974 | 10.20 | 17,105 | +0.12(+1.21%) |
Oct 20, 2004 | 9.952 | 10.11 | 9.938 | 10.07 | 33,515 | +0.11(+1.08%) |
Oct 19, 2004 | 10.14 | 10.22 | 9.966 | 9.966 | 30,316 | -0.24(-2.33%) |
Oct 18, 2004 | 9.894 | 10.20 | 9.779 | 10.20 | 27,535 | +0.27(+2.68%) |
Oct 15, 2004 | 10.00 | 10.13 | 9.894 | 9.938 | 63,832 | +0.04(+0.44%) |
Oct 14, 2004 | 9.902 | 10.10 | 9.894 | 9.894 | 35,323 | +0.00(+0.00%) |
Oct 13, 2004 | 10.27 | 10.27 | 9.743 | 9.894 | 49,508 | -0.08(-0.79%) |
Oct 12, 2004 | 9.930 | 10.21 | 9.880 | 9.974 | 35,045 | -0.17(-1.63%) |
Oct 11, 2004 | 10.07 | 10.20 | 10.04 | 10.14 | 15,714 | +0.05(+0.50%) |
Oct 08, 2004 | 10.30 | 10.41 | 10.07 | 10.09 | 27,118 | -0.35(-3.37%) |
Oct 07, 2004 | 10.44 | 10.56 | 10.35 | 10.44 | 23,780 | -0.09(-0.89%) |
Oct 06, 2004 | 10.29 | 10.61 | 10.29 | 10.53 | 25,171 | +0.19(+1.81%) |
Oct 05, 2004 | 10.46 | 10.66 | 10.31 | 10.35 | 84,692 | -0.24(-2.31%) |
Oct 04, 2004 | 10.64 | 10.79 | 10.46 | 10.59 | 25,449 | +0.06(+0.61%) |
Oct 01, 2004 | 10.13 | 10.57 | 10.06 | 10.53 | 31,290 | +0.55(+5.48%) |
Sep 30, 2004 | 10.07 | 10.26 | 9.981 | 9.981 | 31,012 | -0.16(-1.56%) |
Sep 29, 2004 | 10.22 | 10.22 | 10.05 | 10.14 | 23,919 | +0.04(+0.36%) |
Sep 28, 2004 | 10.17 | 10.17 | 10.03 | 10.10 | 19,747 | -0.04(-0.35%) |
Sep 27, 2004 | 10.11 | 10.17 | 10.05 | 10.14 | 43,667 | +0.00(+0.00%) |
Sep 24, 2004 | 10.01 | 10.17 | 10.00 | 10.14 | 36,853 | +0.18(+1.80%) |
Sep 23, 2004 | 10.06 | 10.06 | 9.887 | 9.959 | 26,561 | -0.01(-0.14%) |
Sep 22, 2004 | 9.952 | 10.16 | 9.952 | 9.974 | 76,904 | -0.37(-3.61%) |
Sep 21, 2004 | 10.03 | 10.36 | 10.03 | 10.35 | 37,687 | +0.24(+2.35%) |
Sep 20, 2004 | 10.29 | 10.29 | 10.10 | 10.11 | 39,356 | -0.16(-1.54%) |
Sep 17, 2004 | 10.35 | 10.60 | 10.10 | 10.27 | 95,956 | -0.19(-1.86%) |
Sep 16, 2004 | 10.29 | 10.51 | 10.29 | 10.46 | 30,873 | +0.07(+0.69%) |
Sep 15, 2004 | 10.30 | 10.42 | 10.22 | 10.39 | 22,389 | +0.01(+0.14%) |
Sep 14, 2004 | 10.38 | 10.39 | 10.30 | 10.38 | 14,463 | -0.01(-0.07%) |
Sep 13, 2004 | 10.30 | 10.57 | 10.30 | 10.38 | 23,502 | +0.09(+0.84%) |
Sep 10, 2004 | 10.35 | 10.38 | 10.20 | 10.30 | 21,972 | -0.09(-0.90%) |
Sep 09, 2004 | 10.12 | 10.41 | 9.952 | 10.39 | 60,216 | +0.47(+4.71%) |
Sep 08, 2004 | 9.974 | 10.17 | 9.923 | 9.923 | 31,290 | -0.18(-1.78%) |
Sep 07, 2004 | 10.13 | 10.25 | 10.02 | 10.10 | 30,038 | +0.12(+1.15%) |
Sep 03, 2004 | 10.05 | 10.12 | 9.772 | 9.988 | 36,574 | +0.10(+1.02%) |
Sep 02, 2004 | 9.815 | 9.930 | 9.636 | 9.887 | 46,170 | +0.13(+1.33%) |