Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.670 | 9.670 | 9.370 | 9.450 | 22,700 | -0.01(-0.11%) |
Nov 29, 2004 | 9.720 | 9.740 | 9.410 | 9.460 | 84,200 | -0.10(-1.05%) |
Nov 26, 2004 | 9.870 | 9.870 | 9.530 | 9.560 | 16,600 | -0.16(-1.65%) |
Nov 24, 2004 | 9.700 | 9.890 | 9.620 | 9.720 | 54,500 | +0.01(+0.10%) |
Nov 23, 2004 | 9.510 | 9.980 | 9.460 | 9.710 | 69,200 | +0.19(+2.00%) |
Nov 22, 2004 | 9.600 | 9.740 | 9.390 | 9.520 | 71,900 | +0.00(+0.00%) |
Nov 19, 2004 | 9.500 | 9.740 | 9.460 | 9.520 | 64,300 | -0.11(-1.14%) |
Nov 18, 2004 | 9.500 | 9.790 | 9.500 | 9.630 | 75,900 | +0.07(+0.73%) |
Nov 17, 2004 | 9.450 | 10.10 | 9.400 | 9.560 | 113,300 | +0.05(+0.53%) |
Nov 16, 2004 | 9.210 | 9.600 | 9.210 | 9.510 | 62,800 | -0.13(-1.35%) |
Nov 15, 2004 | 9.510 | 9.680 | 9.410 | 9.640 | 82,400 | +0.14(+1.47%) |
Nov 12, 2004 | 9.600 | 9.700 | 9.500 | 9.500 | 38,800 | -0.09(-0.94%) |
Nov 11, 2004 | 9.750 | 9.850 | 9.500 | 9.590 | 56,700 | -0.11(-1.13%) |
Nov 10, 2004 | 9.750 | 10.00 | 9.700 | 9.700 | 20,900 | -0.10(-1.02%) |
Nov 09, 2004 | 10.41 | 10.41 | 9.750 | 9.800 | 124,600 | -0.46(-4.48%) |
Nov 08, 2004 | 9.820 | 10.35 | 9.810 | 10.26 | 144,400 | +0.42(+4.27%) |
Nov 05, 2004 | 9.140 | 9.880 | 9.110 | 9.840 | 198,800 | +0.73(+8.01%) |
Nov 04, 2004 | 9.470 | 9.580 | 8.860 | 9.110 | 233,900 | -0.47(-4.92%) |
Nov 03, 2004 | 10.00 | 10.18 | 9.500 | 9.581 | 172,800 | -0.42(-4.19%) |
Nov 02, 2004 | 10.22 | 10.30 | 9.860 | 10.00 | 162,900 | -0.24(-2.34%) |
Nov 01, 2004 | 10.50 | 10.89 | 10.03 | 10.24 | 280,000 | -0.88(-7.91%) |
Oct 29, 2004 | 13.74 | 13.74 | 10.57 | 11.12 | 780,500 | -2.73(-19.71%) |
Oct 28, 2004 | 12.82 | 13.85 | 12.40 | 13.85 | 76,000 | +1.04(+8.12%) |
Oct 27, 2004 | 14.49 | 14.49 | 12.77 | 12.81 | 107,300 | -1.66(-11.47%) |
Oct 26, 2004 | 14.92 | 14.95 | 13.82 | 14.47 | 49,000 | -0.33(-2.23%) |
Oct 25, 2004 | 14.63 | 14.95 | 14.50 | 14.80 | 36,300 | +0.39(+2.71%) |
Oct 22, 2004 | 13.88 | 14.65 | 13.88 | 14.41 | 58,400 | +0.34(+2.42%) |
Oct 21, 2004 | 14.15 | 14.15 | 13.73 | 14.07 | 25,300 | +0.04(+0.29%) |
Oct 20, 2004 | 14.00 | 14.13 | 13.70 | 14.03 | 36,100 | +0.07(+0.50%) |
Oct 19, 2004 | 15.05 | 15.08 | 13.57 | 13.96 | 49,400 | -1.19(-7.85%) |
Oct 18, 2004 | 14.20 | 15.16 | 14.01 | 15.15 | 37,000 | +0.96(+6.77%) |
Oct 15, 2004 | 14.43 | 14.43 | 13.90 | 14.19 | 24,100 | -0.09(-0.63%) |
Oct 14, 2004 | 14.67 | 14.67 | 13.70 | 14.28 | 81,100 | -0.45(-3.05%) |
Oct 13, 2004 | 15.05 | 15.40 | 14.60 | 14.73 | 32,000 | -0.56(-3.66%) |
Oct 12, 2004 | 15.05 | 15.30 | 14.80 | 15.29 | 25,300 | +0.03(+0.20%) |
Oct 11, 2004 | 15.16 | 15.60 | 14.91 | 15.26 | 58,100 | +0.18(+1.19%) |
Oct 08, 2004 | 14.31 | 15.15 | 14.31 | 15.08 | 86,200 | +0.53(+3.64%) |
Oct 07, 2004 | 14.57 | 14.66 | 14.11 | 14.55 | 60,100 | -0.02(-0.14%) |
Oct 06, 2004 | 13.79 | 14.60 | 13.74 | 14.57 | 102,800 | +0.94(+6.90%) |
Oct 05, 2004 | 15.32 | 15.55 | 13.45 | 13.63 | 226,400 | -1.82(-11.78%) |
Oct 04, 2004 | 14.83 | 15.75 | 14.83 | 15.45 | 323,200 | +0.75(+5.10%) |
Oct 01, 2004 | 13.85 | 14.87 | 13.60 | 14.70 | 61,600 | +0.90(+6.52%) |
Sep 30, 2004 | 13.51 | 13.80 | 13.51 | 13.80 | 19,900 | +0.19(+1.40%) |
Sep 29, 2004 | 13.96 | 13.98 | 13.40 | 13.61 | 37,800 | -0.33(-2.37%) |
Sep 28, 2004 | 13.45 | 13.97 | 13.45 | 13.94 | 14,200 | +0.29(+2.12%) |
Sep 27, 2004 | 13.58 | 13.67 | 13.46 | 13.65 | 36,200 | -0.07(-0.51%) |
Sep 24, 2004 | 13.97 | 14.12 | 13.70 | 13.72 | 17,000 | -0.46(-3.24%) |
Sep 23, 2004 | 14.22 | 14.50 | 13.92 | 14.18 | 54,400 | -0.02(-0.15%) |
Sep 22, 2004 | 14.08 | 14.27 | 13.95 | 14.20 | 23,000 | +0.15(+1.06%) |
Sep 21, 2004 | 13.73 | 14.64 | 13.43 | 14.05 | 55,200 | +0.40(+2.94%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.60 | 13.65 | 20,900 | -0.29(-2.08%) |
Sep 17, 2004 | 13.90 | 14.14 | 13.60 | 13.94 | 36,100 | +0.14(+1.01%) |
Sep 16, 2004 | 13.27 | 13.95 | 13.27 | 13.80 | 61,200 | +0.40(+2.99%) |
Sep 15, 2004 | 13.13 | 13.45 | 13.13 | 13.40 | 20,300 | +0.23(+1.75%) |
Sep 14, 2004 | 12.95 | 13.43 | 12.95 | 13.17 | 21,000 | +0.01(+0.08%) |
Sep 13, 2004 | 13.13 | 13.35 | 12.93 | 13.16 | 49,900 | +0.20(+1.54%) |
Sep 10, 2004 | 12.79 | 13.23 | 12.79 | 12.96 | 25,300 | -0.04(-0.31%) |
Sep 09, 2004 | 13.01 | 13.11 | 12.61 | 13.00 | 53,100 | +0.00(+0.00%) |
Sep 08, 2004 | 13.00 | 13.36 | 13.00 | 13.00 | 17,500 | -0.01(-0.08%) |
Sep 07, 2004 | 13.25 | 13.70 | 13.00 | 13.01 | 40,038 | -0.10(-0.76%) |
Sep 03, 2004 | 13.70 | 13.70 | 13.05 | 13.11 | 31,900 | -0.64(-4.65%) |
Sep 02, 2004 | 13.34 | 13.86 | 12.89 | 13.75 | 45,100 | +0.48(+3.62%) |