Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.15 | 10.18 | 10.11 | 10.12 | 13,021,570 | -0.07(-0.69%) |
Nov 29, 2004 | 10.28 | 10.29 | 10.17 | 10.19 | 11,631,666 | -0.05(-0.48%) |
Nov 26, 2004 | 10.23 | 10.28 | 10.22 | 10.24 | 2,707,168 | +0.01(+0.08%) |
Nov 24, 2004 | 10.22 | 10.25 | 10.21 | 10.23 | 7,572,745 | +0.01(+0.08%) |
Nov 23, 2004 | 10.17 | 10.22 | 10.14 | 10.22 | 11,242,225 | +0.06(+0.56%) |
Nov 22, 2004 | 10.12 | 10.19 | 10.08 | 10.17 | 9,357,584 | +0.08(+0.81%) |
Nov 19, 2004 | 10.22 | 10.25 | 10.06 | 10.08 | 12,023,855 | -0.15(-1.44%) |
Nov 18, 2004 | 10.24 | 10.27 | 10.20 | 10.23 | 6,888,476 | -0.00(-0.02%) |
Nov 17, 2004 | 10.26 | 10.28 | 10.18 | 10.23 | 9,600,222 | +0.05(+0.45%) |
Nov 16, 2004 | 10.25 | 10.25 | 10.18 | 10.19 | 8,816,151 | -0.06(-0.59%) |
Nov 15, 2004 | 10.23 | 10.26 | 10.18 | 10.25 | 10,466,699 | -0.00(-0.03%) |
Nov 12, 2004 | 10.20 | 10.25 | 10.16 | 10.25 | 9,063,977 | +0.07(+0.68%) |
Nov 11, 2004 | 10.12 | 10.20 | 10.10 | 10.18 | 10,559,481 | +0.11(+1.06%) |
Nov 10, 2004 | 10.09 | 10.14 | 10.07 | 10.08 | 7,376,193 | -0.01(-0.08%) |
Nov 09, 2004 | 10.13 | 10.14 | 10.05 | 10.08 | 7,688,418 | -0.01(-0.10%) |
Nov 08, 2004 | 10.08 | 10.13 | 10.06 | 10.09 | 9,073,744 | +0.02(+0.18%) |
Nov 05, 2004 | 10.08 | 10.11 | 10.02 | 10.08 | 14,696,535 | +0.01(+0.13%) |
Nov 04, 2004 | 9.884 | 10.07 | 9.856 | 10.06 | 14,950,770 | +0.18(+1.86%) |
Nov 03, 2004 | 9.829 | 9.879 | 9.789 | 9.879 | 14,482,281 | +0.08(+0.84%) |
Nov 02, 2004 | 9.782 | 9.869 | 9.746 | 9.797 | 12,637,317 | -0.02(-0.18%) |
Nov 01, 2004 | 9.818 | 9.826 | 9.780 | 9.815 | 10,354,384 | +0.03(+0.32%) |
Oct 29, 2004 | 9.780 | 9.821 | 9.723 | 9.784 | 10,372,696 | -0.02(-0.18%) |
Oct 28, 2004 | 9.685 | 9.825 | 9.641 | 9.802 | 13,012,414 | +0.11(+1.15%) |
Oct 27, 2004 | 9.584 | 9.723 | 9.536 | 9.690 | 11,102,136 | +0.07(+0.77%) |
Oct 26, 2004 | 9.499 | 9.616 | 9.499 | 9.616 | 10,671,797 | +0.14(+1.47%) |
Oct 25, 2004 | 9.461 | 9.481 | 9.428 | 9.477 | 10,919,623 | -0.00(-0.05%) |
Oct 22, 2004 | 9.600 | 9.636 | 9.482 | 9.482 | 11,108,240 | -0.10(-1.09%) |
Oct 21, 2004 | 9.600 | 9.653 | 9.466 | 9.587 | 14,412,389 | -0.05(-0.51%) |
Oct 20, 2004 | 9.666 | 9.667 | 9.544 | 9.636 | 14,069,949 | -0.09(-0.89%) |
Oct 19, 2004 | 9.772 | 9.784 | 9.633 | 9.723 | 15,476,333 | -0.13(-1.33%) |
Oct 18, 2004 | 9.829 | 9.911 | 9.805 | 9.854 | 10,726,428 | +0.02(+0.17%) |
Oct 15, 2004 | 9.784 | 9.854 | 9.770 | 9.838 | 12,455,415 | +0.09(+0.96%) |
Oct 14, 2004 | 9.862 | 9.877 | 9.682 | 9.744 | 17,374,402 | -0.12(-1.26%) |
Oct 13, 2004 | 9.936 | 9.936 | 9.820 | 9.869 | 9,674,082 | -0.04(-0.36%) |
Oct 12, 2004 | 9.870 | 9.911 | 9.852 | 9.905 | 8,048,255 | +0.00(+0.02%) |
Oct 11, 2004 | 9.911 | 9.934 | 9.884 | 9.903 | 4,654,986 | -0.00(-0.05%) |
Oct 08, 2004 | 9.882 | 9.941 | 9.862 | 9.908 | 8,071,450 | +0.04(+0.40%) |
Oct 07, 2004 | 9.903 | 9.939 | 9.854 | 9.869 | 6,394,044 | -0.07(-0.68%) |
Oct 06, 2004 | 9.870 | 9.936 | 9.867 | 9.936 | 7,989,960 | +0.05(+0.51%) |
Oct 05, 2004 | 9.869 | 9.936 | 9.852 | 9.885 | 8,707,498 | -0.01(-0.13%) |
Oct 04, 2004 | 9.895 | 9.946 | 9.867 | 9.898 | 12,869,578 | +0.04(+0.38%) |
Oct 01, 2004 | 9.775 | 9.869 | 9.752 | 9.861 | 12,838,142 | +0.09(+0.94%) |
Sep 30, 2004 | 9.756 | 9.790 | 9.682 | 9.769 | 13,223,310 | +0.05(+0.52%) |
Sep 29, 2004 | 9.674 | 9.721 | 9.628 | 9.718 | 10,925,117 | -0.00(-0.03%) |
Sep 28, 2004 | 9.682 | 9.741 | 9.605 | 9.721 | 10,062,913 | +0.05(+0.54%) |
Sep 27, 2004 | 9.608 | 9.712 | 9.602 | 9.669 | 12,893,078 | +0.06(+0.65%) |
Sep 24, 2004 | 9.505 | 9.644 | 9.505 | 9.607 | 9,071,302 | +0.08(+0.88%) |
Sep 23, 2004 | 9.633 | 9.646 | 9.510 | 9.523 | 11,071,310 | -0.09(-0.97%) |
Sep 22, 2004 | 9.595 | 9.651 | 9.556 | 9.616 | 13,847,760 | -0.06(-0.63%) |
Sep 21, 2004 | 9.692 | 9.713 | 9.603 | 9.677 | 8,412,364 | +0.00(+0.05%) |
Sep 20, 2004 | 9.712 | 9.739 | 9.630 | 9.672 | 6,774,940 | -0.05(-0.51%) |
Sep 17, 2004 | 9.731 | 9.759 | 9.693 | 9.721 | 9,645,392 | +0.02(+0.19%) |
Sep 16, 2004 | 9.687 | 9.726 | 9.661 | 9.703 | 5,881,299 | +0.02(+0.22%) |
Sep 15, 2004 | 9.646 | 9.757 | 9.644 | 9.682 | 8,216,728 | +0.04(+0.39%) |
Sep 14, 2004 | 9.715 | 9.743 | 9.644 | 9.644 | 7,853,839 | -0.05(-0.54%) |
Sep 13, 2004 | 9.710 | 9.739 | 9.674 | 9.697 | 9,027,658 | +0.01(+0.10%) |
Sep 10, 2004 | 9.680 | 9.702 | 9.602 | 9.687 | 7,948,453 | +0.02(+0.24%) |
Sep 09, 2004 | 9.690 | 9.698 | 9.633 | 9.664 | 7,976,531 | -0.00(-0.02%) |
Sep 08, 2004 | 9.764 | 9.780 | 9.653 | 9.666 | 11,563,300 | -0.12(-1.21%) |
Sep 07, 2004 | 9.787 | 9.807 | 9.743 | 9.784 | 10,592,749 | +0.07(+0.76%) |
Sep 03, 2004 | 9.744 | 9.798 | 9.698 | 9.710 | 8,298,217 | -0.02(-0.25%) |
Sep 02, 2004 | 9.657 | 9.748 | 9.636 | 9.734 | 8,975,468 | +0.10(+1.00%) |