Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.584 | 9.586 | 9.447 | 9.528 | 3,897,733 | -0.13(-1.34%) |
Nov 29, 2004 | 9.735 | 9.895 | 9.570 | 9.658 | 1,656,342 | -0.07(-0.74%) |
Nov 26, 2004 | 9.776 | 9.793 | 9.709 | 9.730 | 661,415 | -0.04(-0.45%) |
Nov 24, 2004 | 9.709 | 9.818 | 9.660 | 9.774 | 3,154,774 | +0.06(+0.67%) |
Nov 23, 2004 | 9.723 | 9.742 | 9.619 | 9.709 | 3,035,262 | -0.01(-0.12%) |
Nov 22, 2004 | 9.793 | 9.881 | 9.677 | 9.721 | 4,683,407 | -0.12(-1.20%) |
Nov 19, 2004 | 9.936 | 9.999 | 9.779 | 9.839 | 3,223,806 | -0.14(-1.39%) |
Nov 18, 2004 | 10.02 | 10.06 | 9.881 | 9.978 | 2,266,415 | -0.01(-0.12%) |
Nov 17, 2004 | 9.943 | 10.15 | 9.908 | 9.990 | 4,803,782 | +0.05(+0.54%) |
Nov 16, 2004 | 10.08 | 10.09 | 9.899 | 9.936 | 8,482,339 | -0.31(-3.03%) |
Nov 15, 2004 | 10.51 | 10.85 | 10.13 | 10.25 | 15,555,556 | +0.28(+2.84%) |
Nov 12, 2004 | 10.06 | 10.18 | 9.867 | 9.964 | 3,402,858 | -0.09(-0.85%) |
Nov 11, 2004 | 9.804 | 10.08 | 9.774 | 10.05 | 3,309,233 | +0.29(+2.92%) |
Nov 10, 2004 | 9.832 | 9.834 | 9.660 | 9.765 | 3,860,197 | -0.10(-1.06%) |
Nov 09, 2004 | 9.806 | 9.966 | 9.806 | 9.869 | 2,377,298 | +0.06(+0.66%) |
Nov 08, 2004 | 9.850 | 9.850 | 9.688 | 9.804 | 3,446,867 | -0.05(-0.47%) |
Nov 05, 2004 | 9.929 | 10.22 | 9.793 | 9.850 | 11,117,645 | +0.11(+1.14%) |
Nov 04, 2004 | 9.503 | 9.781 | 9.236 | 9.739 | 11,861,036 | +0.73(+8.10%) |
Nov 03, 2004 | 8.923 | 9.127 | 8.907 | 9.009 | 5,861,270 | +0.29(+3.30%) |
Nov 02, 2004 | 8.546 | 8.821 | 8.467 | 8.722 | 5,623,109 | +0.15(+1.79%) |
Nov 01, 2004 | 8.460 | 8.810 | 8.425 | 8.569 | 12,746,375 | -0.32(-3.60%) |
Oct 29, 2004 | 8.784 | 9.387 | 8.745 | 8.889 | 8,912,927 | +0.16(+1.83%) |
Oct 28, 2004 | 8.680 | 8.770 | 8.638 | 8.729 | 3,003,334 | +0.05(+0.56%) |
Oct 27, 2004 | 8.671 | 8.761 | 8.622 | 8.680 | 4,499,609 | +0.01(+0.13%) |
Oct 26, 2004 | 8.689 | 8.692 | 8.583 | 8.668 | 4,228,226 | -0.02(-0.24%) |
Oct 25, 2004 | 8.680 | 8.789 | 8.638 | 8.689 | 3,917,580 | -0.04(-0.43%) |
Oct 22, 2004 | 8.787 | 8.828 | 8.706 | 8.726 | 2,553,330 | -0.06(-0.66%) |
Oct 21, 2004 | 8.664 | 8.819 | 8.645 | 8.784 | 2,824,713 | +0.12(+1.39%) |
Oct 20, 2004 | 8.529 | 8.673 | 8.495 | 8.664 | 3,362,302 | +0.13(+1.58%) |
Oct 19, 2004 | 8.543 | 8.659 | 8.506 | 8.529 | 2,984,782 | -0.01(-0.16%) |
Oct 18, 2004 | 8.541 | 8.580 | 8.451 | 8.543 | 2,558,076 | +0.05(+0.57%) |
Oct 15, 2004 | 8.488 | 8.548 | 8.437 | 8.495 | 2,553,330 | -0.02(-0.27%) |
Oct 14, 2004 | 8.726 | 8.726 | 8.488 | 8.518 | 4,533,262 | -0.21(-2.39%) |
Oct 13, 2004 | 8.740 | 8.863 | 8.685 | 8.726 | 6,096,842 | +0.01(+0.08%) |
Oct 12, 2004 | 8.631 | 8.726 | 8.594 | 8.719 | 3,114,649 | +0.09(+1.02%) |
Oct 11, 2004 | 8.536 | 8.664 | 8.529 | 8.631 | 1,816,842 | +0.10(+1.11%) |
Oct 08, 2004 | 8.701 | 8.701 | 8.504 | 8.536 | 3,817,052 | -0.16(-1.89%) |
Oct 07, 2004 | 8.807 | 8.807 | 8.680 | 8.701 | 3,057,697 | -0.14(-1.62%) |
Oct 06, 2004 | 8.726 | 8.845 | 8.657 | 8.845 | 4,570,367 | +0.20(+2.33%) |
Oct 05, 2004 | 8.592 | 8.675 | 8.550 | 8.643 | 6,017,455 | +0.05(+0.62%) |
Oct 04, 2004 | 8.657 | 8.715 | 8.518 | 8.590 | 6,316,883 | +0.15(+1.81%) |
Oct 01, 2004 | 8.251 | 8.483 | 8.237 | 8.437 | 5,643,387 | +0.23(+2.82%) |
Sep 30, 2004 | 8.066 | 8.240 | 8.006 | 8.205 | 3,887,379 | +0.18(+2.19%) |
Sep 29, 2004 | 7.961 | 8.205 | 7.945 | 8.029 | 2,735,403 | +0.05(+0.64%) |
Sep 28, 2004 | 7.843 | 8.054 | 7.822 | 7.978 | 2,426,915 | +0.14(+1.74%) |
Sep 27, 2004 | 7.950 | 7.950 | 7.737 | 7.841 | 3,955,117 | -0.09(-1.11%) |
Sep 24, 2004 | 8.061 | 8.061 | 7.901 | 7.929 | 5,490,222 | -0.18(-2.20%) |
Sep 23, 2004 | 8.247 | 8.249 | 8.080 | 8.108 | 3,744,568 | -0.17(-2.10%) |
Sep 22, 2004 | 8.270 | 8.362 | 8.237 | 8.281 | 4,597,548 | +0.02(+0.22%) |
Sep 21, 2004 | 8.390 | 8.409 | 8.214 | 8.263 | 4,099,653 | -0.10(-1.25%) |
Sep 20, 2004 | 8.497 | 8.497 | 8.311 | 8.367 | 3,383,443 | -0.13(-1.58%) |
Sep 17, 2004 | 8.400 | 8.518 | 8.381 | 8.502 | 3,944,330 | +0.10(+1.24%) |
Sep 16, 2004 | 8.114 | 8.402 | 8.114 | 8.397 | 5,769,802 | +0.28(+3.48%) |
Sep 15, 2004 | 8.193 | 8.193 | 8.098 | 8.114 | 4,284,746 | -0.08(-0.96%) |
Sep 14, 2004 | 8.216 | 8.216 | 8.066 | 8.193 | 5,655,036 | -0.05(-0.56%) |
Sep 13, 2004 | 7.707 | 8.314 | 7.637 | 8.240 | 10,319,891 | +0.39(+4.93%) |
Sep 10, 2004 | 7.802 | 7.878 | 7.739 | 7.853 | 3,692,794 | +0.05(+0.68%) |
Sep 09, 2004 | 7.683 | 7.834 | 7.660 | 7.799 | 7,520,201 | +0.08(+1.05%) |
Sep 08, 2004 | 8.205 | 8.205 | 7.523 | 7.718 | 26,899,282 | -0.74(-8.74%) |
Sep 07, 2004 | 8.460 | 8.613 | 8.393 | 8.457 | 2,785,883 | +0.09(+1.11%) |
Sep 03, 2004 | 8.566 | 8.566 | 8.309 | 8.365 | 4,270,508 | -0.21(-2.46%) |
Sep 02, 2004 | 8.402 | 8.615 | 8.390 | 8.576 | 3,437,375 | +0.19(+2.21%) |