Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.19 | 10.21 | 10.01 | 10.03 | 3,076,152 | -0.16(-1.61%) |
Nov 29, 2004 | 10.26 | 10.27 | 10.16 | 10.20 | 2,446,051 | -0.06(-0.62%) |
Nov 26, 2004 | 10.22 | 10.30 | 10.15 | 10.26 | 1,779,721 | +0.30(+3.01%) |
Nov 24, 2004 | 9.924 | 9.983 | 9.874 | 9.962 | 1,547,429 | +0.11(+1.07%) |
Nov 23, 2004 | 9.713 | 9.857 | 9.713 | 9.857 | 2,621,987 | +0.37(+3.92%) |
Nov 22, 2004 | 9.363 | 9.498 | 9.337 | 9.485 | 1,757,699 | -0.14(-1.45%) |
Nov 19, 2004 | 9.498 | 9.658 | 9.498 | 9.625 | 2,237,675 | +0.23(+2.47%) |
Nov 18, 2004 | 9.544 | 9.565 | 9.329 | 9.392 | 1,828,974 | -0.11(-1.20%) |
Nov 17, 2004 | 9.325 | 9.565 | 9.325 | 9.506 | 2,470,204 | +0.28(+3.07%) |
Nov 16, 2004 | 9.223 | 9.282 | 9.164 | 9.223 | 1,554,770 | -0.14(-1.53%) |
Nov 15, 2004 | 9.346 | 9.367 | 9.291 | 9.367 | 1,834,657 | +0.03(+0.36%) |
Nov 12, 2004 | 9.080 | 9.363 | 9.059 | 9.333 | 2,536,979 | +0.04(+0.45%) |
Nov 11, 2004 | 9.206 | 9.320 | 9.185 | 9.291 | 1,004,941 | +0.10(+1.10%) |
Nov 10, 2004 | 9.198 | 9.249 | 9.152 | 9.190 | 2,778,269 | +0.17(+1.92%) |
Nov 09, 2004 | 8.983 | 9.059 | 8.940 | 9.016 | 1,162,407 | +0.12(+1.38%) |
Nov 08, 2004 | 8.940 | 8.966 | 8.890 | 8.894 | 1,637,173 | -0.12(-1.36%) |
Nov 05, 2004 | 9.016 | 9.054 | 8.995 | 9.016 | 2,116,912 | -0.14(-1.48%) |
Nov 04, 2004 | 8.911 | 9.156 | 8.911 | 9.152 | 2,596,650 | +0.16(+1.78%) |
Nov 03, 2004 | 8.873 | 8.991 | 8.852 | 8.991 | 2,138,933 | +0.25(+2.90%) |
Nov 02, 2004 | 8.805 | 8.805 | 8.721 | 8.738 | 963,029 | -0.07(-0.77%) |
Nov 01, 2004 | 8.826 | 8.826 | 8.729 | 8.805 | 1,484,443 | +0.08(+0.87%) |
Oct 29, 2004 | 8.628 | 8.759 | 8.611 | 8.729 | 2,154,561 | +0.17(+2.02%) |
Oct 28, 2004 | 8.539 | 8.636 | 8.489 | 8.556 | 5,805,879 | -0.37(-4.12%) |
Oct 27, 2004 | 8.911 | 8.949 | 8.877 | 8.923 | 1,659,431 | +0.05(+0.52%) |
Oct 26, 2004 | 8.826 | 8.907 | 8.797 | 8.877 | 2,775,664 | +0.14(+1.55%) |
Oct 25, 2004 | 8.657 | 8.780 | 8.657 | 8.742 | 1,804,821 | +0.11(+1.27%) |
Oct 22, 2004 | 8.742 | 8.748 | 8.598 | 8.632 | 1,938,371 | -0.10(-1.16%) |
Oct 21, 2004 | 8.645 | 8.742 | 8.636 | 8.733 | 2,238,149 | +0.26(+3.04%) |
Oct 20, 2004 | 8.400 | 8.543 | 8.362 | 8.476 | 3,216,332 | +0.07(+0.85%) |
Oct 19, 2004 | 8.531 | 8.556 | 8.370 | 8.404 | 4,231,692 | -0.17(-1.97%) |
Oct 18, 2004 | 8.657 | 8.691 | 8.560 | 8.573 | 1,511,674 | -0.09(-1.07%) |
Oct 15, 2004 | 8.679 | 8.725 | 8.649 | 8.666 | 1,652,801 | +0.04(+0.49%) |
Oct 14, 2004 | 8.657 | 8.738 | 8.624 | 8.624 | 1,993,780 | +0.01(+0.10%) |
Oct 13, 2004 | 8.721 | 8.721 | 8.556 | 8.615 | 4,741,504 | -0.44(-4.85%) |
Oct 12, 2004 | 8.995 | 9.067 | 8.957 | 9.054 | 2,993,986 | -0.14(-1.47%) |
Oct 11, 2004 | 9.261 | 9.270 | 9.156 | 9.190 | 2,024,089 | -0.02(-0.18%) |
Oct 08, 2004 | 9.291 | 9.312 | 9.198 | 9.206 | 4,272,184 | +0.04(+0.41%) |
Oct 07, 2004 | 9.291 | 9.329 | 9.164 | 9.168 | 3,989,218 | -0.06(-0.64%) |
Oct 06, 2004 | 9.033 | 9.244 | 9.016 | 9.228 | 7,021,091 | +0.09(+1.02%) |
Oct 05, 2004 | 9.080 | 9.143 | 8.995 | 9.135 | 4,534,785 | +0.21(+2.37%) |
Oct 04, 2004 | 8.932 | 8.940 | 8.826 | 8.923 | 4,735,584 | -0.02(-0.24%) |
Oct 01, 2004 | 8.793 | 8.966 | 8.767 | 8.945 | 3,382,560 | +0.18(+2.07%) |
Sep 30, 2004 | 8.725 | 8.797 | 8.679 | 8.763 | 2,169,479 | -0.06(-0.67%) |
Sep 29, 2004 | 8.805 | 8.822 | 8.767 | 8.822 | 3,278,845 | +0.08(+0.97%) |
Sep 28, 2004 | 8.679 | 8.763 | 8.573 | 8.738 | 7,527,824 | +0.42(+5.08%) |
Sep 27, 2004 | 8.320 | 8.341 | 8.294 | 8.315 | 2,503,118 | -0.05(-0.56%) |
Sep 24, 2004 | 8.341 | 8.396 | 8.324 | 8.362 | 3,161,634 | -0.08(-0.95%) |
Sep 23, 2004 | 8.374 | 8.463 | 8.362 | 8.442 | 2,343,994 | +0.11(+1.32%) |
Sep 22, 2004 | 8.391 | 8.391 | 8.324 | 8.332 | 2,446,288 | -0.04(-0.45%) |
Sep 21, 2004 | 8.298 | 8.400 | 8.260 | 8.370 | 3,573,650 | +0.18(+2.16%) |
Sep 20, 2004 | 8.159 | 8.244 | 8.146 | 8.193 | 1,612,310 | +0.01(+0.10%) |
Sep 17, 2004 | 8.180 | 8.201 | 8.151 | 8.184 | 2,208,550 | +0.22(+2.81%) |
Sep 16, 2004 | 7.906 | 8.007 | 7.876 | 7.961 | 1,770,960 | +0.19(+2.45%) |
Sep 15, 2004 | 7.876 | 7.876 | 7.754 | 7.771 | 810,062 | -0.13(-1.60%) |
Sep 14, 2004 | 7.834 | 7.923 | 7.821 | 7.897 | 991,444 | +0.11(+1.47%) |
Sep 13, 2004 | 7.813 | 7.880 | 7.771 | 7.783 | 1,479,707 | +0.01(+0.11%) |
Sep 10, 2004 | 7.766 | 7.804 | 7.758 | 7.775 | 1,016,543 | +0.02(+0.22%) |
Sep 09, 2004 | 7.749 | 7.783 | 7.669 | 7.758 | 1,891,960 | +0.02(+0.22%) |
Sep 08, 2004 | 7.745 | 7.783 | 7.707 | 7.741 | 1,469,525 | -0.01(-0.16%) |
Sep 07, 2004 | 7.792 | 7.834 | 7.745 | 7.754 | 1,363,679 | -0.06(-0.76%) |
Sep 03, 2004 | 7.842 | 7.859 | 7.796 | 7.813 | 1,006,125 | -0.12(-1.49%) |
Sep 02, 2004 | 7.901 | 7.931 | 7.880 | 7.931 | 1,303,061 | +0.07(+0.86%) |