Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.82 | 10.82 | 10.69 | 10.70 | 323,181 | -0.06(-0.54%) |
Nov 29, 2004 | 10.84 | 10.85 | 10.69 | 10.76 | 382,349 | +0.03(+0.25%) |
Nov 26, 2004 | 10.76 | 10.79 | 10.73 | 10.73 | 62,753 | -0.04(-0.39%) |
Nov 24, 2004 | 10.74 | 10.77 | 10.70 | 10.77 | 155,987 | +0.08(+0.75%) |
Nov 23, 2004 | 10.70 | 10.75 | 10.61 | 10.69 | 429,863 | -0.02(-0.21%) |
Nov 22, 2004 | 10.61 | 10.72 | 10.57 | 10.71 | 349,179 | +0.03(+0.27%) |
Nov 19, 2004 | 10.86 | 10.86 | 10.68 | 10.68 | 260,876 | -0.20(-1.82%) |
Nov 18, 2004 | 10.80 | 10.88 | 10.77 | 10.88 | 343,352 | +0.08(+0.74%) |
Nov 17, 2004 | 10.81 | 10.90 | 10.76 | 10.80 | 357,248 | +0.13(+1.21%) |
Nov 16, 2004 | 10.66 | 10.71 | 10.62 | 10.67 | 147,919 | -0.08(-0.73%) |
Nov 15, 2004 | 10.66 | 10.76 | 10.65 | 10.75 | 401,175 | +0.11(+1.03%) |
Nov 12, 2004 | 10.56 | 10.64 | 10.51 | 10.64 | 290,011 | +0.14(+1.30%) |
Nov 11, 2004 | 10.38 | 10.51 | 10.38 | 10.51 | 380,108 | +0.16(+1.53%) |
Nov 10, 2004 | 10.43 | 10.43 | 10.32 | 10.35 | 337,973 | -0.12(-1.19%) |
Nov 09, 2004 | 10.48 | 10.51 | 10.42 | 10.47 | 264,462 | +0.01(+0.11%) |
Nov 08, 2004 | 10.46 | 10.49 | 10.43 | 10.46 | 305,700 | -0.00(-0.04%) |
Nov 05, 2004 | 10.44 | 10.50 | 10.39 | 10.47 | 482,307 | +0.13(+1.27%) |
Nov 04, 2004 | 10.23 | 10.36 | 10.19 | 10.33 | 242,050 | +0.08(+0.83%) |
Nov 03, 2004 | 10.41 | 10.42 | 10.21 | 10.25 | 447,344 | +0.03(+0.26%) |
Nov 02, 2004 | 10.18 | 10.32 | 10.17 | 10.22 | 649,949 | +0.03(+0.28%) |
Nov 01, 2004 | 10.15 | 10.22 | 10.11 | 10.19 | 495,306 | +0.06(+0.55%) |
Oct 29, 2004 | 10.15 | 10.20 | 10.06 | 10.14 | 146,574 | +0.02(+0.15%) |
Oct 28, 2004 | 10.08 | 10.18 | 10.06 | 10.12 | 1,322,311 | +0.02(+0.24%) |
Oct 27, 2004 | 9.879 | 10.11 | 9.838 | 10.10 | 519,959 | +0.25(+2.54%) |
Oct 26, 2004 | 9.843 | 9.861 | 9.754 | 9.847 | 80,235 | +0.02(+0.16%) |
Oct 25, 2004 | 9.832 | 9.881 | 9.809 | 9.832 | 109,370 | -0.03(-0.29%) |
Oct 22, 2004 | 10.06 | 10.06 | 9.838 | 9.861 | 108,026 | -0.20(-2.00%) |
Oct 21, 2004 | 9.990 | 10.11 | 9.948 | 10.06 | 344,249 | +0.15(+1.53%) |
Oct 20, 2004 | 9.861 | 9.959 | 9.807 | 9.910 | 112,956 | +0.02(+0.18%) |
Oct 19, 2004 | 10.02 | 10.05 | 9.885 | 9.892 | 279,254 | +0.02(+0.25%) |
Oct 18, 2004 | 9.705 | 9.867 | 9.705 | 9.867 | 202,156 | +0.13(+1.33%) |
Oct 15, 2004 | 9.727 | 9.814 | 9.716 | 9.738 | 334,836 | +0.02(+0.16%) |
Oct 14, 2004 | 9.827 | 9.838 | 9.698 | 9.722 | 143,885 | -0.09(-0.95%) |
Oct 13, 2004 | 9.968 | 9.977 | 9.780 | 9.816 | 127,748 | +0.04(+0.37%) |
Oct 12, 2004 | 9.738 | 9.825 | 9.687 | 9.780 | 132,679 | -0.07(-0.68%) |
Oct 11, 2004 | 9.792 | 9.847 | 9.785 | 9.847 | 69,477 | +0.03(+0.30%) |
Oct 08, 2004 | 9.939 | 9.990 | 9.774 | 9.818 | 534,751 | -0.18(-1.83%) |
Oct 07, 2004 | 10.07 | 10.12 | 10.00 | 10.00 | 330,801 | -0.07(-0.73%) |
Oct 06, 2004 | 9.983 | 10.08 | 9.952 | 10.07 | 1,042,608 | +0.05(+0.53%) |
Oct 05, 2004 | 9.995 | 10.05 | 9.952 | 10.02 | 129,541 | +0.04(+0.45%) |
Oct 04, 2004 | 10.00 | 10.07 | 9.977 | 9.977 | 414,174 | +0.08(+0.79%) |
Oct 01, 2004 | 9.696 | 9.912 | 9.693 | 9.899 | 216,500 | +0.31(+3.26%) |
Sep 30, 2004 | 9.593 | 9.638 | 9.546 | 9.586 | 305,252 | +0.04(+0.40%) |
Sep 29, 2004 | 9.430 | 9.573 | 9.421 | 9.548 | 3,943,176 | +0.12(+1.33%) |
Sep 28, 2004 | 9.428 | 9.450 | 9.336 | 9.424 | 116,542 | +0.01(+0.09%) |
Sep 27, 2004 | 9.441 | 9.506 | 9.399 | 9.415 | 197,674 | -0.08(-0.89%) |
Sep 24, 2004 | 9.606 | 9.660 | 9.497 | 9.499 | 126,403 | -0.12(-1.23%) |
Sep 23, 2004 | 9.586 | 9.651 | 9.553 | 9.618 | 153,298 | +0.04(+0.37%) |
Sep 22, 2004 | 9.660 | 9.698 | 9.575 | 9.582 | 163,159 | -0.20(-2.01%) |
Sep 21, 2004 | 9.749 | 9.809 | 9.720 | 9.778 | 109,819 | +0.06(+0.64%) |
Sep 20, 2004 | 9.593 | 9.798 | 9.593 | 9.716 | 237,119 | +0.09(+0.93%) |
Sep 17, 2004 | 9.620 | 9.651 | 9.553 | 9.627 | 177,951 | +0.04(+0.47%) |
Sep 16, 2004 | 9.622 | 9.678 | 9.582 | 9.582 | 96,371 | +0.01(+0.12%) |
Sep 15, 2004 | 9.651 | 9.656 | 9.555 | 9.571 | 218,293 | -0.15(-1.58%) |
Sep 14, 2004 | 9.633 | 9.749 | 9.633 | 9.725 | 215,155 | +0.04(+0.37%) |
Sep 13, 2004 | 9.705 | 9.807 | 9.682 | 9.689 | 1,935,056 | +0.06(+0.60%) |
Sep 10, 2004 | 9.475 | 9.671 | 9.455 | 9.631 | 135,368 | +0.19(+2.01%) |
Sep 09, 2004 | 9.336 | 9.499 | 9.316 | 9.441 | 2,126,455 | +0.15(+1.63%) |
Sep 08, 2004 | 9.245 | 9.334 | 9.245 | 9.290 | 111,612 | +0.02(+0.19%) |
Sep 07, 2004 | 9.292 | 9.325 | 9.227 | 9.272 | 166,745 | +0.05(+0.51%) |
Sep 03, 2004 | 9.292 | 9.339 | 9.194 | 9.225 | 305,252 | -0.25(-2.59%) |
Sep 02, 2004 | 9.361 | 9.470 | 9.323 | 9.470 | 150,608 | +0.12(+1.24%) |