Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 323,206 | -0.06(-0.54%) |
Nov 29, 2004 | 10.84 | 10.85 | 10.69 | 10.75 | 382,379 | +0.03(+0.25%) |
Nov 26, 2004 | 10.76 | 10.79 | 10.73 | 10.73 | 62,758 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.70 | 10.77 | 156,000 | +0.08(+0.75%) |
Nov 23, 2004 | 10.69 | 10.75 | 10.61 | 10.69 | 429,896 | -0.02(-0.21%) |
Nov 22, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 349,206 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 260,896 | -0.20(-1.82%) |
Nov 18, 2004 | 10.79 | 10.88 | 10.77 | 10.88 | 343,379 | +0.08(+0.74%) |
Nov 17, 2004 | 10.81 | 10.90 | 10.76 | 10.80 | 357,275 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.71 | 10.62 | 10.67 | 147,931 | -0.08(-0.73%) |
Nov 15, 2004 | 10.66 | 10.75 | 10.65 | 10.75 | 401,206 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.64 | 10.51 | 10.64 | 290,034 | +0.14(+1.30%) |
Nov 11, 2004 | 10.38 | 10.50 | 10.38 | 10.50 | 380,137 | +0.16(+1.53%) |
Nov 10, 2004 | 10.43 | 10.43 | 10.32 | 10.35 | 338,000 | -0.12(-1.19%) |
Nov 09, 2004 | 10.48 | 10.51 | 10.42 | 10.47 | 264,482 | +0.01(+0.11%) |
Nov 08, 2004 | 10.46 | 10.48 | 10.43 | 10.46 | 305,724 | -0.00(-0.04%) |
Nov 05, 2004 | 10.44 | 10.50 | 10.39 | 10.46 | 482,344 | +0.13(+1.27%) |
Nov 04, 2004 | 10.23 | 10.36 | 10.19 | 10.33 | 242,068 | +0.08(+0.83%) |
Nov 03, 2004 | 10.41 | 10.42 | 10.21 | 10.25 | 447,379 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.32 | 10.17 | 10.22 | 650,000 | +0.03(+0.28%) |
Nov 01, 2004 | 10.15 | 10.21 | 10.11 | 10.19 | 495,344 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.20 | 10.06 | 10.14 | 146,586 | +0.02(+0.15%) |
Oct 28, 2004 | 10.08 | 10.18 | 10.06 | 10.12 | 1,322,413 | +0.02(+0.24%) |
Oct 27, 2004 | 9.878 | 10.11 | 9.838 | 10.10 | 520,000 | +0.25(+2.54%) |
Oct 26, 2004 | 9.842 | 9.860 | 9.753 | 9.847 | 80,241 | +0.02(+0.16%) |
Oct 25, 2004 | 9.831 | 9.880 | 9.809 | 9.831 | 109,379 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.838 | 9.860 | 108,034 | -0.20(-2.00%) |
Oct 21, 2004 | 9.989 | 10.11 | 9.947 | 10.06 | 344,275 | +0.15(+1.53%) |
Oct 20, 2004 | 9.860 | 9.958 | 9.806 | 9.909 | 112,965 | +0.02(+0.18%) |
Oct 19, 2004 | 10.02 | 10.05 | 9.885 | 9.891 | 279,275 | +0.02(+0.25%) |
Oct 18, 2004 | 9.704 | 9.867 | 9.704 | 9.867 | 202,172 | +0.13(+1.33%) |
Oct 15, 2004 | 9.726 | 9.813 | 9.715 | 9.737 | 334,862 | +0.02(+0.16%) |
Oct 14, 2004 | 9.827 | 9.838 | 9.697 | 9.722 | 143,896 | -0.09(-0.95%) |
Oct 13, 2004 | 9.967 | 9.976 | 9.780 | 9.815 | 127,758 | +0.04(+0.36%) |
Oct 12, 2004 | 9.737 | 9.824 | 9.686 | 9.780 | 132,689 | -0.07(-0.68%) |
Oct 11, 2004 | 9.791 | 9.847 | 9.784 | 9.847 | 69,482 | +0.03(+0.30%) |
Oct 08, 2004 | 9.938 | 9.989 | 9.773 | 9.818 | 534,793 | -0.18(-1.83%) |
Oct 07, 2004 | 10.07 | 10.12 | 10.00 | 10.00 | 330,827 | -0.07(-0.73%) |
Oct 06, 2004 | 9.983 | 10.08 | 9.951 | 10.07 | 1,042,689 | +0.05(+0.53%) |
Oct 05, 2004 | 9.994 | 10.05 | 9.951 | 10.02 | 129,551 | +0.04(+0.45%) |
Oct 04, 2004 | 10.00 | 10.07 | 9.976 | 9.976 | 414,206 | +0.08(+0.79%) |
Oct 01, 2004 | 9.695 | 9.911 | 9.693 | 9.898 | 216,517 | +0.31(+3.26%) |
Sep 30, 2004 | 9.592 | 9.637 | 9.545 | 9.586 | 305,275 | +0.04(+0.40%) |
Sep 29, 2004 | 9.429 | 9.572 | 9.421 | 9.548 | 3,943,483 | +0.12(+1.33%) |
Sep 28, 2004 | 9.427 | 9.450 | 9.336 | 9.423 | 116,551 | +0.01(+0.09%) |
Sep 27, 2004 | 9.441 | 9.505 | 9.398 | 9.414 | 197,689 | -0.08(-0.89%) |
Sep 24, 2004 | 9.606 | 9.659 | 9.496 | 9.499 | 126,413 | -0.12(-1.23%) |
Sep 23, 2004 | 9.586 | 9.650 | 9.552 | 9.617 | 153,310 | +0.04(+0.37%) |
Sep 22, 2004 | 9.659 | 9.697 | 9.574 | 9.581 | 163,172 | -0.20(-2.01%) |
Sep 21, 2004 | 9.748 | 9.809 | 9.719 | 9.777 | 109,827 | +0.06(+0.64%) |
Sep 20, 2004 | 9.592 | 9.798 | 9.592 | 9.715 | 237,137 | +0.09(+0.93%) |
Sep 17, 2004 | 9.619 | 9.650 | 9.552 | 9.626 | 177,965 | +0.04(+0.47%) |
Sep 16, 2004 | 9.621 | 9.677 | 9.581 | 9.581 | 96,379 | +0.01(+0.12%) |
Sep 15, 2004 | 9.650 | 9.655 | 9.554 | 9.570 | 218,310 | -0.15(-1.58%) |
Sep 14, 2004 | 9.632 | 9.748 | 9.632 | 9.724 | 215,172 | +0.04(+0.37%) |
Sep 13, 2004 | 9.704 | 9.806 | 9.682 | 9.688 | 1,935,207 | +0.06(+0.60%) |
Sep 10, 2004 | 9.474 | 9.670 | 9.454 | 9.630 | 135,379 | +0.19(+2.01%) |
Sep 09, 2004 | 9.336 | 9.499 | 9.316 | 9.441 | 2,126,620 | +0.15(+1.63%) |
Sep 08, 2004 | 9.244 | 9.334 | 9.244 | 9.289 | 111,620 | +0.02(+0.19%) |
Sep 07, 2004 | 9.291 | 9.325 | 9.226 | 9.271 | 166,758 | +0.05(+0.51%) |
Sep 03, 2004 | 9.291 | 9.338 | 9.193 | 9.224 | 305,275 | -0.25(-2.59%) |
Sep 02, 2004 | 9.360 | 9.470 | 9.322 | 9.470 | 150,620 | +0.12(+1.24%) |