Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.37 | 10.37 | 10.30 | 10.31 | 456,333 | -0.01(-0.06%) |
Nov 29, 2004 | 10.37 | 10.41 | 10.28 | 10.31 | 888,394 | +0.02(+0.24%) |
Nov 26, 2004 | 10.25 | 10.33 | 10.24 | 10.29 | 195,155 | +0.35(+3.54%) |
Nov 24, 2004 | 9.921 | 10.00 | 9.912 | 9.937 | 333,026 | +0.03(+0.28%) |
Nov 23, 2004 | 9.881 | 9.934 | 9.841 | 9.909 | 61,491 | +0.08(+0.85%) |
Nov 22, 2004 | 9.838 | 9.857 | 9.792 | 9.826 | 70,877 | -0.09(-0.93%) |
Nov 19, 2004 | 10.07 | 10.09 | 9.903 | 9.918 | 108,096 | -0.07(-0.74%) |
Nov 18, 2004 | 9.986 | 10.01 | 9.955 | 9.993 | 85,441 | -0.02(-0.19%) |
Nov 17, 2004 | 9.881 | 10.05 | 9.881 | 10.01 | 104,536 | +0.22(+2.21%) |
Nov 16, 2004 | 9.813 | 9.857 | 9.779 | 9.795 | 129,456 | -0.07(-0.69%) |
Nov 15, 2004 | 9.863 | 9.869 | 9.810 | 9.863 | 183,828 | +0.00(+0.00%) |
Nov 12, 2004 | 9.779 | 9.866 | 9.733 | 9.863 | 50,164 | +0.08(+0.85%) |
Nov 11, 2004 | 9.755 | 9.779 | 9.721 | 9.779 | 59,549 | +0.02(+0.25%) |
Nov 10, 2004 | 9.745 | 9.755 | 9.671 | 9.755 | 69,582 | +0.06(+0.67%) |
Nov 09, 2004 | 9.724 | 9.724 | 9.653 | 9.690 | 63,109 | +0.03(+0.29%) |
Nov 08, 2004 | 9.696 | 9.721 | 9.646 | 9.662 | 104,859 | -0.03(-0.35%) |
Nov 05, 2004 | 9.684 | 9.733 | 9.637 | 9.696 | 293,866 | -0.05(-0.48%) |
Nov 04, 2004 | 9.594 | 9.767 | 9.563 | 9.742 | 281,891 | +0.07(+0.73%) |
Nov 03, 2004 | 9.634 | 9.674 | 9.609 | 9.671 | 77,350 | +0.12(+1.26%) |
Nov 02, 2004 | 9.486 | 9.600 | 9.464 | 9.551 | 1,383,888 | +0.16(+1.74%) |
Nov 01, 2004 | 9.300 | 9.387 | 9.288 | 9.387 | 68,288 | +0.09(+0.93%) |
Oct 29, 2004 | 9.248 | 9.322 | 9.229 | 9.300 | 87,383 | -0.06(-0.66%) |
Oct 28, 2004 | 9.334 | 9.402 | 9.291 | 9.362 | 82,204 | +0.03(+0.30%) |
Oct 27, 2004 | 9.341 | 9.371 | 9.282 | 9.334 | 110,037 | +0.08(+0.87%) |
Oct 26, 2004 | 9.325 | 9.325 | 9.208 | 9.254 | 217,810 | -0.02(-0.17%) |
Oct 25, 2004 | 9.319 | 9.331 | 9.257 | 9.270 | 61,491 | +0.00(+0.00%) |
Oct 22, 2004 | 9.270 | 9.347 | 9.270 | 9.270 | 644,369 | +0.05(+0.57%) |
Oct 21, 2004 | 9.223 | 9.254 | 9.192 | 9.217 | 55,666 | +0.00(+0.00%) |
Oct 20, 2004 | 9.168 | 9.223 | 9.146 | 9.217 | 55,666 | +0.10(+1.08%) |
Oct 19, 2004 | 9.121 | 9.180 | 9.115 | 9.118 | 267,651 | +0.12(+1.37%) |
Oct 18, 2004 | 9.053 | 9.053 | 8.982 | 8.995 | 183,180 | -0.03(-0.31%) |
Oct 15, 2004 | 9.016 | 9.059 | 8.998 | 9.022 | 83,823 | +0.06(+0.65%) |
Oct 14, 2004 | 8.979 | 9.022 | 8.961 | 8.964 | 71,848 | +0.04(+0.45%) |
Oct 13, 2004 | 8.991 | 8.995 | 8.874 | 8.923 | 64,404 | +0.07(+0.80%) |
Oct 12, 2004 | 8.822 | 8.880 | 8.797 | 8.852 | 87,383 | -0.04(-0.45%) |
Oct 11, 2004 | 8.911 | 8.927 | 8.883 | 8.893 | 82,852 | -0.01(-0.10%) |
Oct 08, 2004 | 8.923 | 8.961 | 8.874 | 8.902 | 74,761 | +0.10(+1.16%) |
Oct 07, 2004 | 8.815 | 8.815 | 8.698 | 8.800 | 108,096 | -0.14(-1.59%) |
Oct 06, 2004 | 8.939 | 8.954 | 8.874 | 8.942 | 99,681 | -0.07(-0.79%) |
Oct 05, 2004 | 8.957 | 9.022 | 8.899 | 9.013 | 417,173 | +0.06(+0.73%) |
Oct 04, 2004 | 8.982 | 8.982 | 8.927 | 8.948 | 232,374 | -0.05(-0.52%) |
Oct 01, 2004 | 8.945 | 9.016 | 8.930 | 8.995 | 1,406,543 | -0.02(-0.27%) |
Sep 30, 2004 | 8.927 | 9.038 | 8.899 | 9.019 | 117,158 | +0.02(+0.24%) |
Sep 29, 2004 | 9.038 | 9.050 | 8.933 | 8.998 | 124,601 | -0.04(-0.48%) |
Sep 28, 2004 | 8.982 | 9.050 | 8.930 | 9.041 | 135,281 | +0.06(+0.65%) |
Sep 27, 2004 | 8.933 | 9.032 | 8.933 | 8.982 | 215,544 | +0.00(+0.00%) |
Sep 24, 2004 | 9.022 | 9.032 | 8.979 | 8.982 | 74,113 | -0.09(-0.99%) |
Sep 23, 2004 | 9.029 | 9.164 | 9.029 | 9.072 | 87,706 | +0.12(+1.35%) |
Sep 22, 2004 | 8.902 | 8.991 | 8.874 | 8.951 | 194,184 | -0.06(-0.65%) |
Sep 21, 2004 | 8.930 | 9.053 | 8.896 | 9.010 | 137,223 | +0.14(+1.57%) |
Sep 20, 2004 | 8.880 | 8.883 | 8.815 | 8.871 | 169,911 | -0.13(-1.44%) |
Sep 17, 2004 | 8.964 | 9.001 | 8.917 | 9.001 | 106,801 | +0.05(+0.52%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.920 | 8.954 | 77,997 | +0.06(+0.66%) |
Sep 15, 2004 | 8.961 | 8.961 | 8.846 | 8.896 | 151,140 | -0.16(-1.74%) |
Sep 14, 2004 | 8.991 | 9.053 | 8.936 | 9.053 | 72,171 | -0.01(-0.10%) |
Sep 13, 2004 | 9.115 | 9.115 | 9.056 | 9.063 | 152,758 | -0.08(-0.85%) |
Sep 10, 2004 | 9.149 | 9.177 | 9.103 | 9.140 | 57,284 | +0.00(+0.03%) |
Sep 09, 2004 | 9.143 | 9.161 | 9.090 | 9.137 | 49,840 | -0.03(-0.30%) |
Sep 08, 2004 | 9.155 | 9.192 | 9.115 | 9.164 | 76,379 | +0.00(+0.03%) |
Sep 07, 2004 | 9.155 | 9.168 | 9.069 | 9.161 | 127,838 | -0.15(-1.59%) |
Sep 03, 2004 | 9.276 | 9.316 | 9.208 | 9.310 | 183,180 | -0.02(-0.23%) |
Sep 02, 2004 | 9.297 | 9.399 | 9.270 | 9.331 | 81,881 | +0.02(+0.23%) |