Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.16 | 10.24 | 10.12 | 10.15 | 41,716 | +0.05(+0.54%) |
Nov 29, 2004 | 10.15 | 10.17 | 10.04 | 10.09 | 39,924 | -0.14(-1.37%) |
Nov 26, 2004 | 10.18 | 10.24 | 10.18 | 10.23 | 27,384 | +0.08(+0.77%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.06 | 10.16 | 47,346 | +0.07(+0.74%) |
Nov 23, 2004 | 10.20 | 10.21 | 10.05 | 10.08 | 45,811 | -0.13(-1.30%) |
Nov 22, 2004 | 10.21 | 10.25 | 10.16 | 10.21 | 85,736 | -0.08(-0.76%) |
Nov 19, 2004 | 10.39 | 10.39 | 10.20 | 10.29 | 47,346 | -0.12(-1.13%) |
Nov 18, 2004 | 10.46 | 10.49 | 10.33 | 10.41 | 52,977 | +0.00(+0.00%) |
Nov 17, 2004 | 10.44 | 10.47 | 10.41 | 10.41 | 46,323 | +0.05(+0.53%) |
Nov 16, 2004 | 10.43 | 10.45 | 10.35 | 10.35 | 51,441 | -0.05(-0.49%) |
Nov 15, 2004 | 10.39 | 10.42 | 10.35 | 10.41 | 24,825 | -0.19(-1.77%) |
Nov 12, 2004 | 10.52 | 10.59 | 10.50 | 10.59 | 76,522 | -0.05(-0.44%) |
Nov 11, 2004 | 10.47 | 10.64 | 10.46 | 10.64 | 85,480 | +0.02(+0.18%) |
Nov 10, 2004 | 10.59 | 10.66 | 10.59 | 10.62 | 31,735 | +0.12(+1.12%) |
Nov 09, 2004 | 10.49 | 10.55 | 10.47 | 10.50 | 28,152 | -0.04(-0.33%) |
Nov 08, 2004 | 10.54 | 10.59 | 10.48 | 10.54 | 30,711 | -0.01(-0.11%) |
Nov 05, 2004 | 10.40 | 10.57 | 10.40 | 10.55 | 25,336 | +0.15(+1.43%) |
Nov 04, 2004 | 10.39 | 10.50 | 10.37 | 10.40 | 48,626 | +0.07(+0.68%) |
Nov 03, 2004 | 10.35 | 10.38 | 10.28 | 10.33 | 38,901 | +0.23(+2.32%) |
Nov 02, 2004 | 10.10 | 10.12 | 10.04 | 10.10 | 38,133 | -0.13(-1.22%) |
Nov 01, 2004 | 10.12 | 10.26 | 10.10 | 10.22 | 66,797 | +0.16(+1.59%) |
Oct 29, 2004 | 9.964 | 10.07 | 9.921 | 10.06 | 92,390 | +0.04(+0.39%) |
Oct 28, 2004 | 9.846 | 10.04 | 9.846 | 10.02 | 105,698 | +0.08(+0.79%) |
Oct 27, 2004 | 9.889 | 10.00 | 9.768 | 9.944 | 188,619 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.17 | 9.964 | 10.07 | 488,824 | -0.20(-1.94%) |
Oct 25, 2004 | 10.28 | 10.33 | 10.26 | 10.27 | 37,365 | -0.21(-2.01%) |
Oct 22, 2004 | 10.43 | 10.51 | 10.42 | 10.48 | 34,294 | +0.07(+0.68%) |
Oct 21, 2004 | 10.33 | 10.49 | 10.33 | 10.41 | 39,924 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.37 | 10.25 | 10.32 | 27,128 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.30 | 10.18 | 10.19 | 87,783 | +0.03(+0.27%) |
Oct 18, 2004 | 10.15 | 10.20 | 10.14 | 10.16 | 50,418 | -0.09(-0.88%) |
Oct 15, 2004 | 10.16 | 10.32 | 10.16 | 10.25 | 60,655 | +0.25(+2.46%) |
Oct 14, 2004 | 10.01 | 10.12 | 9.968 | 10.00 | 54,768 | -0.01(-0.12%) |
Oct 13, 2004 | 10.06 | 10.08 | 9.975 | 10.01 | 256,184 | -0.12(-1.23%) |
Oct 12, 2004 | 10.07 | 10.15 | 10.02 | 10.14 | 45,043 | +0.02(+0.15%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.12 | 61,678 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.22 | 10.14 | 10.14 | 38,901 | +0.13(+1.33%) |
Oct 07, 2004 | 10.04 | 10.07 | 9.983 | 10.00 | 14,076 | -0.02(-0.19%) |
Oct 06, 2004 | 10.05 | 10.06 | 9.999 | 10.02 | 22,265 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 9.999 | 10.10 | 185,548 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.16 | 10.01 | 10.01 | 44,787 | -0.15(-1.50%) |
Oct 01, 2004 | 10.07 | 10.20 | 10.07 | 10.17 | 48,626 | +0.20(+2.00%) |
Sep 30, 2004 | 9.979 | 10.03 | 9.952 | 9.968 | 21,498 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.886 | 10.02 | 61,167 | -0.02(-0.19%) |
Sep 28, 2004 | 10.02 | 10.08 | 9.995 | 10.04 | 20,730 | -0.01(-0.08%) |
Sep 27, 2004 | 9.944 | 10.16 | 9.944 | 10.05 | 41,204 | +0.06(+0.63%) |
Sep 24, 2004 | 9.940 | 10.01 | 9.940 | 9.983 | 21,753 | +0.03(+0.27%) |
Sep 23, 2004 | 9.917 | 10.02 | 9.889 | 9.956 | 37,621 | +0.06(+0.63%) |
Sep 22, 2004 | 9.948 | 9.972 | 9.886 | 9.893 | 25,081 | -0.05(-0.55%) |
Sep 21, 2004 | 9.862 | 9.948 | 9.823 | 9.948 | 29,943 | +0.09(+0.91%) |
Sep 20, 2004 | 9.796 | 9.925 | 9.768 | 9.858 | 51,441 | -0.03(-0.28%) |
Sep 17, 2004 | 9.882 | 9.932 | 9.835 | 9.886 | 34,294 | -0.01(-0.08%) |
Sep 16, 2004 | 9.819 | 9.952 | 9.819 | 9.893 | 42,740 | +0.09(+0.88%) |
Sep 15, 2004 | 9.807 | 9.862 | 9.768 | 9.807 | 28,152 | -0.02(-0.16%) |
Sep 14, 2004 | 9.835 | 9.893 | 9.811 | 9.823 | 47,858 | +0.02(+0.24%) |
Sep 13, 2004 | 9.823 | 9.925 | 9.796 | 9.800 | 54,001 | +0.07(+0.68%) |
Sep 10, 2004 | 9.663 | 9.768 | 9.663 | 9.733 | 64,238 | +0.30(+3.23%) |
Sep 09, 2004 | 9.510 | 9.534 | 9.397 | 9.428 | 69,356 | -0.05(-0.49%) |
Sep 08, 2004 | 9.354 | 9.479 | 9.315 | 9.475 | 57,839 | -0.01(-0.12%) |
Sep 07, 2004 | 9.452 | 9.495 | 9.421 | 9.487 | 56,816 | -0.02(-0.21%) |
Sep 03, 2004 | 9.460 | 9.553 | 9.436 | 9.507 | 111,840 | -0.07(-0.77%) |
Sep 02, 2004 | 9.550 | 9.632 | 9.475 | 9.581 | 46,067 | +0.03(+0.29%) |