Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.177 | 9.205 | 9.115 | 9.115 | 6,023,947 | -0.07(-0.73%) |
Nov 29, 2004 | 9.283 | 9.315 | 9.175 | 9.182 | 5,432,075 | -0.10(-1.08%) |
Nov 26, 2004 | 9.304 | 9.328 | 9.275 | 9.282 | 1,164,708 | -0.01(-0.09%) |
Nov 24, 2004 | 9.216 | 9.347 | 9.216 | 9.290 | 7,292,449 | -0.07(-0.77%) |
Nov 23, 2004 | 9.259 | 9.395 | 9.250 | 9.363 | 5,300,269 | +0.03(+0.37%) |
Nov 22, 2004 | 9.230 | 9.342 | 9.230 | 9.328 | 5,816,720 | +0.13(+1.36%) |
Nov 19, 2004 | 9.265 | 9.268 | 9.182 | 9.202 | 6,629,466 | -0.05(-0.53%) |
Nov 18, 2004 | 9.268 | 9.325 | 9.246 | 9.251 | 6,321,320 | -0.01(-0.06%) |
Nov 17, 2004 | 9.328 | 9.342 | 9.230 | 9.257 | 4,339,914 | -0.04(-0.48%) |
Nov 16, 2004 | 9.356 | 9.371 | 9.301 | 9.301 | 4,169,679 | -0.05(-0.51%) |
Nov 15, 2004 | 9.368 | 9.375 | 9.290 | 9.349 | 4,177,939 | -0.05(-0.58%) |
Nov 12, 2004 | 9.317 | 9.413 | 9.279 | 9.403 | 7,287,780 | +0.14(+1.56%) |
Nov 11, 2004 | 9.179 | 9.285 | 9.161 | 9.258 | 3,292,286 | +0.09(+0.96%) |
Nov 10, 2004 | 9.216 | 9.216 | 9.127 | 9.170 | 6,304,440 | +0.01(+0.06%) |
Nov 09, 2004 | 9.140 | 9.188 | 9.113 | 9.165 | 6,357,593 | +0.05(+0.57%) |
Nov 08, 2004 | 9.116 | 9.119 | 9.063 | 9.113 | 6,114,811 | +0.05(+0.52%) |
Nov 05, 2004 | 9.104 | 9.105 | 8.953 | 9.066 | 4,993,918 | -0.04(-0.41%) |
Nov 04, 2004 | 8.938 | 9.104 | 8.914 | 9.104 | 9,773,426 | +0.17(+1.85%) |
Nov 03, 2004 | 8.945 | 9.042 | 8.917 | 8.938 | 4,543,909 | +0.10(+1.10%) |
Nov 02, 2004 | 8.910 | 8.946 | 8.840 | 8.840 | 5,790,143 | -0.08(-0.94%) |
Nov 01, 2004 | 8.949 | 8.964 | 8.907 | 8.924 | 4,633,695 | -0.03(-0.34%) |
Oct 29, 2004 | 8.898 | 8.955 | 8.881 | 8.955 | 5,963,611 | +0.08(+0.93%) |
Oct 28, 2004 | 8.909 | 8.910 | 8.767 | 8.872 | 6,107,269 | -0.04(-0.50%) |
Oct 27, 2004 | 9.021 | 9.034 | 8.903 | 8.917 | 5,098,788 | -0.12(-1.31%) |
Oct 26, 2004 | 8.845 | 9.035 | 8.825 | 9.035 | 4,971,651 | +0.19(+2.17%) |
Oct 25, 2004 | 8.910 | 8.937 | 8.831 | 8.843 | 5,766,799 | -0.03(-0.30%) |
Oct 22, 2004 | 8.911 | 8.957 | 8.870 | 8.870 | 5,893,577 | -0.04(-0.45%) |
Oct 21, 2004 | 8.931 | 8.960 | 8.845 | 8.910 | 11,975,347 | -0.15(-1.66%) |
Oct 20, 2004 | 9.028 | 9.062 | 8.994 | 9.060 | 5,215,151 | +0.05(+0.59%) |
Oct 19, 2004 | 9.069 | 9.112 | 8.989 | 9.007 | 3,943,776 | -0.06(-0.71%) |
Oct 18, 2004 | 9.069 | 9.101 | 9.042 | 9.072 | 3,734,394 | -0.00(-0.05%) |
Oct 15, 2004 | 9.077 | 9.119 | 9.069 | 9.076 | 5,167,385 | +0.02(+0.17%) |
Oct 14, 2004 | 9.052 | 9.088 | 9.035 | 9.060 | 2,962,591 | -0.02(-0.25%) |
Oct 13, 2004 | 9.220 | 9.237 | 9.058 | 9.083 | 4,253,360 | -0.14(-1.51%) |
Oct 12, 2004 | 9.169 | 9.227 | 9.122 | 9.222 | 7,560,012 | +0.05(+0.59%) |
Oct 11, 2004 | 9.188 | 9.209 | 9.152 | 9.168 | 3,240,929 | -0.02(-0.18%) |
Oct 08, 2004 | 9.151 | 9.188 | 9.117 | 9.184 | 3,350,109 | +0.07(+0.75%) |
Oct 07, 2004 | 9.188 | 9.195 | 9.112 | 9.116 | 4,485,368 | -0.08(-0.83%) |
Oct 06, 2004 | 9.120 | 9.193 | 9.084 | 9.193 | 3,977,895 | +0.07(+0.79%) |
Oct 05, 2004 | 9.136 | 9.175 | 9.105 | 9.120 | 4,968,778 | -0.02(-0.17%) |
Oct 04, 2004 | 9.147 | 9.163 | 9.111 | 9.136 | 4,419,644 | -0.01(-0.12%) |
Oct 01, 2004 | 9.084 | 9.175 | 9.078 | 9.147 | 4,747,544 | +0.06(+0.69%) |
Sep 30, 2004 | 9.049 | 9.095 | 9.028 | 9.084 | 4,005,549 | +0.01(+0.08%) |
Sep 29, 2004 | 9.044 | 9.077 | 9.002 | 9.077 | 3,053,095 | +0.01(+0.06%) |
Sep 28, 2004 | 9.070 | 9.108 | 9.048 | 9.072 | 3,922,587 | +0.03(+0.39%) |
Sep 27, 2004 | 8.998 | 9.088 | 8.973 | 9.037 | 3,426,607 | +0.04(+0.48%) |
Sep 24, 2004 | 8.999 | 9.017 | 8.980 | 8.994 | 4,021,711 | -0.00(-0.05%) |
Sep 23, 2004 | 9.038 | 9.046 | 8.982 | 8.998 | 3,694,170 | -0.05(-0.58%) |
Sep 22, 2004 | 9.126 | 9.134 | 9.044 | 9.051 | 4,089,589 | -0.08(-0.93%) |
Sep 21, 2004 | 9.098 | 9.158 | 9.058 | 9.136 | 5,072,930 | +0.06(+0.64%) |
Sep 20, 2004 | 9.070 | 9.106 | 9.053 | 9.077 | 5,323,973 | +0.03(+0.37%) |
Sep 17, 2004 | 9.105 | 9.108 | 9.042 | 9.044 | 10,496,386 | -0.06(-0.67%) |
Sep 16, 2004 | 9.074 | 9.109 | 9.042 | 9.105 | 5,972,589 | +0.05(+0.52%) |
Sep 15, 2004 | 9.073 | 9.095 | 9.035 | 9.058 | 4,279,218 | +0.01(+0.09%) |
Sep 14, 2004 | 9.084 | 9.102 | 9.035 | 9.049 | 6,414,697 | -0.03(-0.38%) |
Sep 13, 2004 | 9.145 | 9.145 | 9.048 | 9.084 | 5,555,262 | -0.06(-0.67%) |
Sep 10, 2004 | 9.108 | 9.159 | 9.081 | 9.145 | 5,338,698 | +0.02(+0.20%) |
Sep 09, 2004 | 9.077 | 9.170 | 9.072 | 9.127 | 8,141,828 | +0.04(+0.48%) |
Sep 08, 2004 | 9.049 | 9.097 | 9.033 | 9.084 | 14,426,156 | -0.03(-0.28%) |
Sep 07, 2004 | 9.037 | 9.109 | 9.028 | 9.109 | 3,964,966 | +0.09(+1.03%) |
Sep 03, 2004 | 9.035 | 9.045 | 8.967 | 9.016 | 2,276,264 | -0.03(-0.37%) |
Sep 02, 2004 | 9.060 | 9.066 | 9.005 | 9.049 | 3,486,584 | -0.02(-0.20%) |