Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.33 | 10.54 | 10.33 | 10.52 | 16,941 | -0.00(-0.04%) |
Nov 29, 2004 | 10.41 | 10.54 | 10.39 | 10.53 | 12,827 | +0.07(+0.71%) |
Nov 26, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 1,452 | -0.04(-0.39%) |
Nov 24, 2004 | 10.39 | 10.50 | 10.39 | 10.49 | 28,558 | +0.13(+1.23%) |
Nov 23, 2004 | 10.31 | 10.37 | 10.31 | 10.37 | 87,853 | +0.06(+0.56%) |
Nov 22, 2004 | 10.13 | 10.34 | 10.13 | 10.31 | 26,138 | +0.14(+1.42%) |
Nov 19, 2004 | 10.31 | 10.31 | 10.16 | 10.16 | 22,023 | -0.15(-1.44%) |
Nov 18, 2004 | 10.28 | 10.31 | 10.27 | 10.31 | 10,406 | +0.00(+0.04%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.26 | 10.31 | 14,279 | +0.04(+0.40%) |
Nov 16, 2004 | 10.29 | 10.29 | 10.21 | 10.27 | 11,132 | +0.03(+0.32%) |
Nov 15, 2004 | 10.41 | 10.41 | 10.21 | 10.23 | 16,941 | -0.26(-2.44%) |
Nov 12, 2004 | 10.33 | 10.49 | 10.33 | 10.49 | 10,648 | +0.16(+1.56%) |
Nov 11, 2004 | 10.29 | 10.33 | 10.25 | 10.33 | 9,196 | +0.08(+0.81%) |
Nov 10, 2004 | 10.12 | 10.33 | 10.12 | 10.25 | 29,526 | -0.04(-0.40%) |
Nov 09, 2004 | 10.23 | 10.33 | 10.10 | 10.29 | 29,042 | +0.11(+1.06%) |
Nov 08, 2004 | 10.20 | 10.20 | 10.15 | 10.18 | 1,936 | +0.02(+0.16%) |
Nov 05, 2004 | 10.12 | 10.16 | 9.987 | 10.16 | 42,837 | +0.16(+1.57%) |
Nov 04, 2004 | 10.04 | 10.04 | 9.904 | 10.01 | 14,763 | -0.01(-0.08%) |
Nov 03, 2004 | 10.02 | 10.10 | 9.958 | 10.02 | 21,055 | +0.06(+0.58%) |
Nov 02, 2004 | 10.05 | 10.14 | 9.958 | 9.958 | 13,311 | -0.05(-0.45%) |
Nov 01, 2004 | 9.958 | 10.12 | 9.958 | 10.00 | 5,808 | +0.05(+0.46%) |
Oct 29, 2004 | 9.978 | 10.12 | 9.937 | 9.958 | 14,763 | -0.09(-0.95%) |
Oct 28, 2004 | 10.17 | 10.19 | 9.999 | 10.05 | 7,744 | -0.17(-1.70%) |
Oct 27, 2004 | 10.23 | 10.23 | 9.999 | 10.23 | 20,813 | +0.27(+2.70%) |
Oct 26, 2004 | 9.916 | 9.995 | 9.916 | 9.958 | 12,101 | +0.08(+0.84%) |
Oct 25, 2004 | 9.999 | 9.999 | 9.755 | 9.875 | 10,890 | -0.17(-1.65%) |
Oct 22, 2004 | 10.16 | 10.25 | 10.04 | 10.04 | 24,444 | -0.05(-0.49%) |
Oct 21, 2004 | 10.19 | 10.19 | 10.08 | 10.09 | 17,425 | -0.02(-0.25%) |
Oct 20, 2004 | 10.04 | 10.19 | 10.04 | 10.11 | 22,507 | +0.18(+1.79%) |
Oct 19, 2004 | 9.875 | 9.958 | 9.813 | 9.937 | 15,973 | +0.06(+0.63%) |
Oct 18, 2004 | 9.813 | 9.875 | 9.772 | 9.875 | 68,734 | +0.02(+0.21%) |
Oct 15, 2004 | 9.805 | 9.896 | 9.805 | 9.854 | 51,308 | +0.05(+0.55%) |
Oct 14, 2004 | 10.02 | 10.03 | 9.801 | 9.801 | 17,909 | -0.26(-2.59%) |
Oct 13, 2004 | 10.10 | 10.16 | 10.04 | 10.06 | 9,680 | +0.00(+0.00%) |
Oct 12, 2004 | 10.20 | 10.20 | 10.04 | 10.06 | 11,859 | -0.13(-1.26%) |
Oct 11, 2004 | 10.26 | 10.26 | 10.19 | 10.19 | 2,662 | -0.10(-0.96%) |
Oct 08, 2004 | 10.14 | 10.32 | 10.08 | 10.29 | 13,069 | +0.12(+1.14%) |
Oct 07, 2004 | 10.17 | 10.19 | 10.10 | 10.17 | 8,228 | +0.03(+0.29%) |
Oct 06, 2004 | 9.962 | 10.14 | 9.962 | 10.14 | 6,292 | +0.21(+2.12%) |
Oct 05, 2004 | 9.999 | 10.06 | 9.875 | 9.933 | 7,986 | -0.11(-1.07%) |
Oct 04, 2004 | 9.834 | 10.08 | 9.834 | 10.04 | 7,018 | +0.12(+1.25%) |
Oct 01, 2004 | 9.813 | 9.916 | 9.751 | 9.916 | 9,196 | +0.09(+0.88%) |
Sep 30, 2004 | 9.722 | 9.863 | 9.648 | 9.830 | 17,425 | +0.06(+0.59%) |
Sep 29, 2004 | 9.615 | 9.772 | 9.615 | 9.772 | 12,343 | +0.21(+2.20%) |
Sep 28, 2004 | 9.813 | 9.813 | 9.503 | 9.561 | 45,500 | -0.31(-3.14%) |
Sep 27, 2004 | 10.10 | 10.10 | 9.867 | 9.871 | 20,087 | -0.29(-2.81%) |
Sep 24, 2004 | 10.12 | 10.16 | 10.12 | 10.16 | 484 | +0.07(+0.74%) |
Sep 23, 2004 | 10.12 | 10.19 | 10.08 | 10.08 | 10,890 | -0.04(-0.41%) |
Sep 22, 2004 | 10.26 | 10.26 | 10.06 | 10.12 | 24,444 | -0.17(-1.69%) |
Sep 21, 2004 | 10.16 | 10.30 | 10.16 | 10.30 | 16,215 | +0.16(+1.55%) |
Sep 20, 2004 | 9.916 | 10.14 | 9.916 | 10.14 | 9,196 | +0.18(+1.83%) |
Sep 17, 2004 | 10.03 | 10.06 | 9.793 | 9.958 | 43,321 | +0.01(+0.12%) |
Sep 16, 2004 | 10.17 | 10.21 | 9.921 | 9.945 | 17,183 | -0.23(-2.23%) |
Sep 15, 2004 | 10.14 | 10.29 | 10.14 | 10.17 | 6,050 | -0.02(-0.16%) |
Sep 14, 2004 | 10.25 | 10.25 | 10.19 | 10.19 | 1,694 | -0.12(-1.12%) |
Sep 13, 2004 | 10.33 | 10.33 | 10.25 | 10.30 | 8,228 | -0.19(-1.81%) |
Sep 10, 2004 | 10.30 | 10.49 | 10.30 | 10.49 | 5,566 | +0.17(+1.60%) |
Sep 09, 2004 | 10.10 | 10.33 | 10.10 | 10.33 | 11,617 | +0.27(+2.67%) |
Sep 08, 2004 | 10.33 | 10.35 | 10.06 | 10.06 | 15,973 | -0.26(-2.56%) |
Sep 07, 2004 | 9.834 | 10.33 | 9.834 | 10.33 | 38,723 | +0.49(+5.00%) |
Sep 03, 2004 | 9.772 | 9.834 | 9.770 | 9.834 | 6,776 | +0.10(+1.06%) |
Sep 02, 2004 | 9.528 | 9.731 | 9.462 | 9.731 | 8,954 | +0.17(+1.77%) |