Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.16 | 10.26 | 10.08 | 10.17 | 1,040,707 | +0.09(+0.92%) |
Nov 29, 2004 | 10.07 | 10.21 | 9.944 | 10.08 | 754,254 | -0.02(-0.25%) |
Nov 26, 2004 | 10.27 | 10.28 | 9.833 | 10.11 | 252,922 | -0.16(-1.51%) |
Nov 24, 2004 | 10.25 | 10.39 | 10.24 | 10.26 | 1,552,517 | +0.10(+0.98%) |
Nov 23, 2004 | 10.01 | 10.30 | 9.957 | 10.16 | 1,782,710 | +0.20(+2.06%) |
Nov 22, 2004 | 9.696 | 9.988 | 9.628 | 9.957 | 1,349,082 | +0.27(+2.75%) |
Nov 19, 2004 | 9.770 | 9.770 | 9.504 | 9.690 | 1,159,350 | -0.08(-0.83%) |
Nov 18, 2004 | 9.895 | 9.957 | 9.460 | 9.770 | 1,712,750 | -0.24(-2.36%) |
Nov 17, 2004 | 9.988 | 10.30 | 9.876 | 10.01 | 5,826,251 | +0.09(+0.94%) |
Nov 16, 2004 | 9.237 | 9.926 | 9.156 | 9.913 | 3,331,520 | +0.47(+4.99%) |
Nov 15, 2004 | 8.747 | 9.448 | 8.648 | 9.442 | 2,526,487 | +0.67(+7.64%) |
Nov 12, 2004 | 8.350 | 8.772 | 8.325 | 8.772 | 647,540 | +0.37(+4.35%) |
Nov 11, 2004 | 8.362 | 8.493 | 8.170 | 8.406 | 831,147 | +0.02(+0.30%) |
Nov 10, 2004 | 8.536 | 8.561 | 8.350 | 8.381 | 579,997 | -0.26(-3.02%) |
Nov 09, 2004 | 8.579 | 8.648 | 8.437 | 8.641 | 958,172 | +0.05(+0.58%) |
Nov 08, 2004 | 8.629 | 8.865 | 8.530 | 8.592 | 1,245,270 | -0.04(-0.50%) |
Nov 05, 2004 | 8.840 | 8.952 | 8.555 | 8.635 | 1,322,968 | -0.19(-2.11%) |
Nov 04, 2004 | 8.536 | 8.852 | 8.486 | 8.821 | 1,441,128 | +0.24(+2.75%) |
Nov 03, 2004 | 8.350 | 8.728 | 8.158 | 8.586 | 4,874,043 | +0.29(+3.44%) |
Nov 02, 2004 | 7.971 | 8.368 | 7.878 | 8.300 | 10,110,948 | +0.13(+1.59%) |
Nov 01, 2004 | 8.393 | 8.511 | 8.133 | 8.170 | 941,891 | -0.29(-3.37%) |
Oct 29, 2004 | 9.343 | 9.671 | 8.344 | 8.455 | 5,262,051 | -0.69(-7.59%) |
Oct 28, 2004 | 8.592 | 9.237 | 8.387 | 9.150 | 3,745,482 | +0.56(+6.58%) |
Oct 27, 2004 | 8.157 | 8.691 | 8.127 | 8.586 | 758,284 | +0.35(+4.30%) |
Oct 26, 2004 | 8.648 | 8.648 | 8.065 | 8.232 | 906,911 | -0.43(-4.94%) |
Oct 25, 2004 | 8.443 | 8.685 | 8.350 | 8.660 | 491,337 | +0.19(+2.20%) |
Oct 22, 2004 | 8.703 | 8.734 | 8.350 | 8.474 | 574,033 | -0.21(-2.43%) |
Oct 21, 2004 | 8.486 | 8.747 | 8.449 | 8.685 | 1,144,036 | +0.25(+2.94%) |
Oct 20, 2004 | 8.009 | 8.505 | 7.971 | 8.437 | 491,660 | +0.42(+5.18%) |
Oct 19, 2004 | 8.288 | 8.455 | 8.002 | 8.021 | 704,927 | -0.24(-2.93%) |
Oct 18, 2004 | 8.089 | 8.263 | 7.909 | 8.263 | 775,372 | +0.20(+2.54%) |
Oct 15, 2004 | 8.238 | 8.238 | 8.015 | 8.058 | 358,831 | -0.12(-1.52%) |
Oct 14, 2004 | 8.412 | 8.424 | 8.071 | 8.182 | 588,057 | -0.24(-2.80%) |
Oct 13, 2004 | 8.418 | 8.530 | 8.288 | 8.418 | 756,672 | +0.14(+1.72%) |
Oct 12, 2004 | 8.139 | 8.325 | 8.065 | 8.275 | 437,819 | +0.01(+0.15%) |
Oct 11, 2004 | 8.083 | 8.282 | 8.083 | 8.263 | 215,363 | +0.17(+2.07%) |
Oct 08, 2004 | 8.102 | 8.176 | 7.965 | 8.096 | 554,205 | -0.04(-0.53%) |
Oct 07, 2004 | 8.356 | 8.406 | 8.065 | 8.139 | 596,440 | -0.24(-2.89%) |
Oct 06, 2004 | 7.686 | 8.437 | 7.686 | 8.381 | 1,466,597 | +0.66(+8.60%) |
Oct 05, 2004 | 7.736 | 7.798 | 7.494 | 7.717 | 988,639 | -0.11(-1.43%) |
Oct 04, 2004 | 7.705 | 7.909 | 7.680 | 7.829 | 536,796 | +0.12(+1.61%) |
Oct 01, 2004 | 7.661 | 7.779 | 7.550 | 7.705 | 653,021 | +0.12(+1.64%) |
Sep 30, 2004 | 7.413 | 7.655 | 7.413 | 7.581 | 1,200,940 | +0.28(+3.82%) |
Sep 29, 2004 | 7.264 | 7.519 | 7.196 | 7.301 | 685,261 | +0.12(+1.73%) |
Sep 28, 2004 | 6.923 | 7.227 | 6.774 | 7.177 | 923,998 | +0.27(+3.95%) |
Sep 27, 2004 | 7.215 | 7.252 | 6.867 | 6.904 | 1,324,419 | -0.35(-4.79%) |
Sep 24, 2004 | 7.618 | 7.661 | 7.252 | 7.252 | 1,435,002 | -0.39(-5.11%) |
Sep 23, 2004 | 7.736 | 7.761 | 7.488 | 7.643 | 558,880 | -0.13(-1.68%) |
Sep 22, 2004 | 8.078 | 8.145 | 7.630 | 7.773 | 1,548,970 | -0.25(-3.17%) |
Sep 21, 2004 | 8.176 | 8.176 | 7.940 | 8.027 | 562,588 | -0.14(-1.67%) |
Sep 20, 2004 | 8.158 | 8.282 | 8.015 | 8.164 | 540,181 | -0.05(-0.60%) |
Sep 17, 2004 | 8.238 | 8.375 | 8.034 | 8.213 | 661,564 | +0.08(+0.99%) |
Sep 16, 2004 | 8.344 | 8.406 | 7.860 | 8.133 | 679,296 | -0.19(-2.31%) |
Sep 15, 2004 | 8.610 | 8.610 | 8.195 | 8.325 | 678,007 | -0.29(-3.31%) |
Sep 14, 2004 | 8.462 | 8.679 | 8.282 | 8.610 | 876,122 | +0.16(+1.83%) |
Sep 13, 2004 | 8.077 | 8.536 | 8.034 | 8.455 | 1,105,509 | +0.39(+4.85%) |
Sep 10, 2004 | 7.934 | 8.319 | 7.785 | 8.065 | 687,356 | +0.08(+1.01%) |
Sep 09, 2004 | 7.847 | 8.065 | 7.686 | 7.984 | 637,546 | +0.19(+2.39%) |
Sep 08, 2004 | 8.009 | 8.065 | 7.723 | 7.798 | 1,063,920 | -0.26(-3.23%) |
Sep 07, 2004 | 7.891 | 8.176 | 7.891 | 8.058 | 1,016,204 | +0.24(+3.01%) |
Sep 03, 2004 | 8.158 | 8.238 | 7.773 | 7.823 | 1,155,320 | -0.43(-5.19%) |
Sep 02, 2004 | 8.282 | 8.313 | 8.096 | 8.251 | 505,523 | -0.06(-0.75%) |