Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.275 | 9.363 | 9.081 | 9.240 | 2,228,553 | -0.11(-1.23%) |
Nov 29, 2004 | 9.407 | 9.539 | 9.284 | 9.354 | 1,760,112 | -0.05(-0.56%) |
Nov 26, 2004 | 9.381 | 9.760 | 9.345 | 9.407 | 1,482,791 | +0.10(+1.04%) |
Nov 24, 2004 | 9.460 | 9.460 | 9.275 | 9.310 | 4,174,114 | -0.15(-1.58%) |
Nov 23, 2004 | 9.971 | 9.980 | 9.416 | 9.460 | 6,587,436 | -0.41(-4.20%) |
Nov 22, 2004 | 10.16 | 10.16 | 9.786 | 9.874 | 1,736,293 | -0.25(-2.44%) |
Nov 19, 2004 | 10.05 | 10.23 | 10.03 | 10.12 | 2,881,762 | +0.10(+0.97%) |
Nov 18, 2004 | 10.15 | 10.27 | 9.971 | 10.02 | 2,393,585 | -0.09(-0.87%) |
Nov 17, 2004 | 10.27 | 10.45 | 10.09 | 10.11 | 5,695,697 | +0.15(+1.50%) |
Nov 16, 2004 | 9.689 | 10.06 | 9.592 | 9.963 | 3,082,069 | +0.28(+2.91%) |
Nov 15, 2004 | 9.804 | 9.804 | 9.584 | 9.680 | 2,581,982 | -0.06(-0.63%) |
Nov 12, 2004 | 9.610 | 9.857 | 9.284 | 9.742 | 6,562,823 | -0.08(-0.81%) |
Nov 11, 2004 | 10.10 | 10.32 | 9.822 | 9.822 | 5,465,219 | -0.41(-4.05%) |
Nov 10, 2004 | 9.919 | 10.28 | 9.866 | 10.24 | 4,099,935 | +0.31(+3.11%) |
Nov 09, 2004 | 9.954 | 10.02 | 9.830 | 9.927 | 4,461,304 | -0.01(-0.09%) |
Nov 08, 2004 | 9.963 | 10.01 | 9.866 | 9.936 | 3,150,577 | -0.26(-2.51%) |
Nov 05, 2004 | 10.03 | 10.20 | 10.02 | 10.19 | 2,698,242 | +0.03(+0.26%) |
Nov 04, 2004 | 10.19 | 10.22 | 10.02 | 10.17 | 4,727,850 | +0.03(+0.26%) |
Nov 03, 2004 | 10.42 | 10.42 | 10.09 | 10.14 | 2,195,093 | -0.06(-0.60%) |
Nov 02, 2004 | 10.40 | 10.45 | 10.20 | 10.20 | 4,134,983 | -0.38(-3.58%) |
Nov 01, 2004 | 10.36 | 10.61 | 10.29 | 10.58 | 4,018,837 | +0.18(+1.70%) |
Oct 29, 2004 | 10.40 | 10.48 | 10.28 | 10.40 | 1,309,025 | -0.02(-0.17%) |
Oct 28, 2004 | 10.41 | 10.76 | 10.37 | 10.42 | 2,306,703 | -0.21(-1.99%) |
Oct 27, 2004 | 11.11 | 11.11 | 10.60 | 10.63 | 3,563,326 | -0.43(-3.90%) |
Oct 26, 2004 | 10.73 | 11.07 | 10.71 | 11.06 | 2,827,772 | +0.18(+1.62%) |
Oct 25, 2004 | 11.05 | 11.05 | 10.76 | 10.89 | 1,969,833 | +0.09(+0.82%) |
Oct 22, 2004 | 10.73 | 10.89 | 10.72 | 10.80 | 4,221,526 | +0.23(+2.17%) |
Oct 21, 2004 | 10.43 | 10.76 | 10.32 | 10.57 | 7,459,666 | +0.29(+2.83%) |
Oct 20, 2004 | 10.32 | 10.35 | 10.05 | 10.28 | 5,399,320 | +0.11(+1.13%) |
Oct 19, 2004 | 10.53 | 10.53 | 10.06 | 10.17 | 3,972,333 | +0.03(+0.26%) |
Oct 18, 2004 | 10.88 | 10.94 | 9.919 | 10.14 | 11,447,539 | -0.93(-8.44%) |
Oct 15, 2004 | 11.49 | 11.58 | 11.07 | 11.07 | 4,333,248 | -0.33(-2.86%) |
Oct 14, 2004 | 11.68 | 11.68 | 11.29 | 11.40 | 2,807,810 | -0.07(-0.61%) |
Oct 13, 2004 | 11.43 | 11.72 | 11.26 | 11.47 | 2,313,054 | -0.31(-2.62%) |
Oct 12, 2004 | 11.81 | 11.93 | 11.73 | 11.78 | 1,022,403 | -0.35(-2.91%) |
Oct 11, 2004 | 12.27 | 12.27 | 12.00 | 12.13 | 1,718,032 | -0.31(-2.48%) |
Oct 08, 2004 | 12.53 | 12.60 | 12.41 | 12.44 | 1,839,849 | +0.38(+3.14%) |
Oct 07, 2004 | 12.10 | 12.25 | 12.06 | 12.06 | 1,687,067 | -0.12(-1.01%) |
Oct 06, 2004 | 11.88 | 12.19 | 11.82 | 12.18 | 1,531,223 | +0.23(+1.92%) |
Oct 05, 2004 | 11.59 | 12.09 | 11.55 | 11.96 | 1,301,880 | +0.51(+4.47%) |
Oct 04, 2004 | 11.47 | 11.62 | 11.40 | 11.44 | 1,539,503 | -0.40(-3.35%) |
Oct 01, 2004 | 12.05 | 12.05 | 11.66 | 11.84 | 1,780,075 | -0.17(-1.39%) |
Sep 30, 2004 | 11.87 | 12.11 | 11.87 | 12.01 | 1,373,790 | +0.23(+1.95%) |
Sep 29, 2004 | 11.63 | 11.78 | 11.55 | 11.78 | 1,038,849 | +0.24(+2.06%) |
Sep 28, 2004 | 11.51 | 11.73 | 11.46 | 11.54 | 2,099,817 | +0.29(+2.59%) |
Sep 27, 2004 | 11.37 | 11.37 | 11.05 | 11.25 | 992,573 | -0.16(-1.39%) |
Sep 24, 2004 | 11.55 | 11.55 | 11.28 | 11.41 | 1,179,836 | -0.17(-1.45%) |
Sep 23, 2004 | 11.96 | 11.99 | 11.58 | 11.58 | 1,302,900 | -0.24(-2.02%) |
Sep 22, 2004 | 11.64 | 11.97 | 11.63 | 11.81 | 1,219,307 | +0.06(+0.52%) |
Sep 21, 2004 | 11.44 | 11.79 | 11.44 | 11.75 | 1,802,646 | +0.54(+4.80%) |
Sep 20, 2004 | 11.20 | 11.22 | 10.84 | 11.21 | 939,377 | +0.11(+0.95%) |
Sep 17, 2004 | 11.12 | 11.20 | 11.02 | 11.11 | 1,225,092 | +0.15(+1.37%) |
Sep 16, 2004 | 11.08 | 11.20 | 10.89 | 10.96 | 870,982 | -0.07(-0.64%) |
Sep 15, 2004 | 11.25 | 11.25 | 10.97 | 11.03 | 1,424,491 | -0.33(-2.87%) |
Sep 14, 2004 | 11.02 | 11.37 | 10.23 | 11.36 | 1,049,852 | +0.42(+3.87%) |
Sep 13, 2004 | 10.84 | 11.06 | 10.80 | 10.93 | 1,019,341 | +0.11(+0.98%) |
Sep 10, 2004 | 10.76 | 11.04 | 10.68 | 10.83 | 2,095,847 | +0.33(+3.11%) |
Sep 09, 2004 | 10.27 | 10.56 | 10.22 | 10.50 | 1,200,252 | +0.34(+3.38%) |
Sep 08, 2004 | 9.971 | 10.42 | 9.945 | 10.16 | 919,074 | +0.12(+1.23%) |
Sep 07, 2004 | 10.05 | 10.05 | 9.913 | 10.03 | 1,260,026 | -0.34(-3.31%) |
Sep 03, 2004 | 10.55 | 10.55 | 10.27 | 10.38 | 1,266,491 | -0.40(-3.68%) |
Sep 02, 2004 | 10.92 | 10.92 | 10.69 | 10.77 | 509,273 | -0.28(-2.55%) |