Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.04 | 10.05 | 9.944 | 9.950 | 847,118 | -0.09(-0.92%) |
Nov 29, 2004 | 10.02 | 10.11 | 9.932 | 10.04 | 707,869 | +0.03(+0.27%) |
Nov 26, 2004 | 10.07 | 10.07 | 9.977 | 10.02 | 277,464 | -0.07(-0.71%) |
Nov 24, 2004 | 9.929 | 10.11 | 9.929 | 10.09 | 911,188 | +0.24(+2.40%) |
Nov 23, 2004 | 9.886 | 9.930 | 9.766 | 9.851 | 892,587 | -0.07(-0.74%) |
Nov 22, 2004 | 9.795 | 9.925 | 9.745 | 9.925 | 754,888 | +0.13(+1.32%) |
Nov 19, 2004 | 9.754 | 9.805 | 9.716 | 9.795 | 1,522,953 | +0.06(+0.60%) |
Nov 18, 2004 | 10.05 | 10.08 | 9.627 | 9.737 | 4,501,172 | -0.31(-3.06%) |
Nov 17, 2004 | 10.01 | 10.19 | 10.01 | 10.04 | 1,475,934 | +0.03(+0.31%) |
Nov 16, 2004 | 10.16 | 10.17 | 10.00 | 10.01 | 1,683,644 | -0.14(-1.35%) |
Nov 15, 2004 | 10.25 | 10.25 | 10.10 | 10.15 | 1,337,460 | -0.07(-0.72%) |
Nov 12, 2004 | 10.33 | 10.34 | 10.14 | 10.22 | 1,457,333 | -0.13(-1.23%) |
Nov 11, 2004 | 10.19 | 10.36 | 10.11 | 10.35 | 761,605 | +0.19(+1.85%) |
Nov 10, 2004 | 10.22 | 10.25 | 10.15 | 10.16 | 776,848 | -0.06(-0.57%) |
Nov 09, 2004 | 10.11 | 10.24 | 10.10 | 10.22 | 874,244 | +0.11(+1.11%) |
Nov 08, 2004 | 10.17 | 10.18 | 10.08 | 10.11 | 2,340,361 | -0.05(-0.48%) |
Nov 05, 2004 | 10.14 | 10.17 | 10.06 | 10.16 | 1,312,659 | +0.02(+0.15%) |
Nov 04, 2004 | 9.874 | 10.16 | 9.870 | 10.14 | 809,141 | +0.27(+2.70%) |
Nov 03, 2004 | 9.803 | 9.938 | 9.803 | 9.876 | 1,611,049 | +0.16(+1.65%) |
Nov 02, 2004 | 9.656 | 9.793 | 9.640 | 9.716 | 1,406,697 | +0.06(+0.62%) |
Nov 01, 2004 | 9.588 | 9.677 | 9.557 | 9.656 | 1,455,524 | +0.07(+0.71%) |
Oct 29, 2004 | 9.462 | 9.629 | 9.456 | 9.588 | 1,647,217 | +0.13(+1.33%) |
Oct 28, 2004 | 9.346 | 9.464 | 9.255 | 9.462 | 1,538,453 | +0.12(+1.24%) |
Oct 27, 2004 | 8.926 | 9.421 | 8.926 | 9.346 | 2,204,471 | +0.42(+4.71%) |
Oct 26, 2004 | 8.845 | 8.959 | 8.779 | 8.926 | 1,031,836 | +0.07(+0.81%) |
Oct 25, 2004 | 8.874 | 8.920 | 8.816 | 8.854 | 689,010 | +0.05(+0.55%) |
Oct 22, 2004 | 8.932 | 9.046 | 8.792 | 8.806 | 893,879 | -0.12(-1.39%) |
Oct 21, 2004 | 8.792 | 8.976 | 8.731 | 8.930 | 795,965 | +0.11(+1.23%) |
Oct 20, 2004 | 8.731 | 8.833 | 8.719 | 8.821 | 977,325 | +0.09(+1.06%) |
Oct 19, 2004 | 8.932 | 8.932 | 8.669 | 8.729 | 1,318,601 | -0.16(-1.79%) |
Oct 18, 2004 | 8.787 | 8.932 | 8.767 | 8.887 | 808,108 | +0.07(+0.81%) |
Oct 15, 2004 | 8.806 | 8.916 | 8.769 | 8.816 | 1,090,481 | +0.06(+0.73%) |
Oct 14, 2004 | 8.781 | 8.864 | 8.732 | 8.752 | 1,036,228 | -0.04(-0.48%) |
Oct 13, 2004 | 8.934 | 8.961 | 8.725 | 8.794 | 1,153,517 | -0.14(-1.56%) |
Oct 12, 2004 | 8.911 | 8.945 | 8.816 | 8.934 | 706,836 | -0.03(-0.28%) |
Oct 11, 2004 | 8.951 | 9.021 | 8.941 | 8.959 | 526,510 | +0.01(+0.09%) |
Oct 08, 2004 | 9.030 | 9.075 | 8.903 | 8.951 | 1,189,427 | -0.09(-0.96%) |
Oct 07, 2004 | 9.156 | 9.156 | 9.027 | 9.038 | 697,277 | -0.12(-1.27%) |
Oct 06, 2004 | 8.980 | 9.162 | 8.980 | 9.154 | 1,226,629 | +0.15(+1.61%) |
Oct 05, 2004 | 8.957 | 9.021 | 8.911 | 9.009 | 976,808 | +0.05(+0.61%) |
Oct 04, 2004 | 9.048 | 9.071 | 8.955 | 8.955 | 1,139,825 | -0.05(-0.60%) |
Oct 01, 2004 | 8.994 | 9.023 | 8.922 | 9.009 | 1,020,985 | +0.04(+0.43%) |
Sep 30, 2004 | 8.858 | 8.988 | 8.849 | 8.971 | 1,466,633 | +0.11(+1.29%) |
Sep 29, 2004 | 8.638 | 8.856 | 8.628 | 8.856 | 1,528,120 | +0.22(+2.55%) |
Sep 28, 2004 | 8.609 | 8.680 | 8.527 | 8.636 | 2,728,398 | +0.07(+0.77%) |
Sep 27, 2004 | 8.748 | 8.760 | 8.564 | 8.570 | 1,468,700 | -0.27(-3.11%) |
Sep 24, 2004 | 8.761 | 8.885 | 8.729 | 8.845 | 865,461 | +0.09(+0.97%) |
Sep 23, 2004 | 8.845 | 8.845 | 8.723 | 8.760 | 1,430,206 | -0.10(-1.09%) |
Sep 22, 2004 | 8.916 | 8.916 | 8.804 | 8.856 | 1,072,138 | -0.09(-0.95%) |
Sep 21, 2004 | 8.940 | 9.000 | 8.920 | 8.941 | 1,329,709 | +0.00(+0.04%) |
Sep 20, 2004 | 8.719 | 8.982 | 8.686 | 8.938 | 2,881,856 | +0.13(+1.52%) |
Sep 17, 2004 | 9.000 | 9.288 | 8.800 | 8.804 | 10,171,880 | -0.93(-9.58%) |
Sep 16, 2004 | 9.665 | 9.762 | 9.665 | 9.737 | 729,570 | +0.07(+0.70%) |
Sep 15, 2004 | 9.501 | 9.739 | 9.445 | 9.669 | 1,996,502 | +0.17(+1.81%) |
Sep 14, 2004 | 9.547 | 9.563 | 9.433 | 9.497 | 759,538 | -0.07(-0.73%) |
Sep 13, 2004 | 9.619 | 9.623 | 9.495 | 9.567 | 714,328 | -0.05(-0.54%) |
Sep 10, 2004 | 9.551 | 9.621 | 9.483 | 9.619 | 534,002 | +0.11(+1.18%) |
Sep 09, 2004 | 9.661 | 9.675 | 9.501 | 9.507 | 1,064,129 | -0.15(-1.58%) |
Sep 08, 2004 | 9.706 | 9.754 | 9.547 | 9.659 | 930,047 | -0.08(-0.83%) |
Sep 07, 2004 | 9.663 | 9.758 | 9.658 | 9.741 | 730,087 | +0.09(+0.92%) |
Sep 03, 2004 | 9.603 | 9.658 | 9.565 | 9.652 | 544,336 | +0.05(+0.52%) |
Sep 02, 2004 | 9.421 | 9.603 | 9.404 | 9.601 | 696,502 | +0.18(+1.91%) |