Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.14 | 10.40 | 10.09 | 10.28 | 1,223,069 | +0.14(+1.37%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.998 | 10.14 | 520,032 | -0.01(-0.13%) |
Nov 26, 2004 | 10.14 | 10.21 | 10.14 | 10.16 | 126,163 | +0.03(+0.29%) |
Nov 24, 2004 | 10.10 | 10.20 | 10.05 | 10.13 | 676,510 | -0.00(-0.02%) |
Nov 23, 2004 | 9.984 | 10.13 | 9.892 | 10.13 | 1,499,692 | +0.17(+1.74%) |
Nov 22, 2004 | 9.621 | 9.959 | 9.603 | 9.957 | 794,203 | +0.39(+4.10%) |
Nov 19, 2004 | 9.892 | 9.892 | 9.509 | 9.565 | 628,363 | -0.33(-3.31%) |
Nov 18, 2004 | 9.870 | 9.937 | 9.648 | 9.892 | 990,135 | +0.10(+0.98%) |
Nov 17, 2004 | 9.450 | 9.834 | 9.444 | 9.796 | 1,075,507 | +0.36(+3.83%) |
Nov 16, 2004 | 9.488 | 9.518 | 9.313 | 9.435 | 563,721 | -0.09(-0.99%) |
Nov 15, 2004 | 9.385 | 9.636 | 9.385 | 9.529 | 623,459 | +0.15(+1.63%) |
Nov 12, 2004 | 9.376 | 9.428 | 9.226 | 9.376 | 709,946 | -0.00(-0.05%) |
Nov 11, 2004 | 9.253 | 9.392 | 9.145 | 9.381 | 804,011 | +0.12(+1.26%) |
Nov 10, 2004 | 9.331 | 9.376 | 9.172 | 9.264 | 929,728 | -0.07(-0.72%) |
Nov 09, 2004 | 9.098 | 9.376 | 8.923 | 9.331 | 1,881,747 | +0.23(+2.56%) |
Nov 08, 2004 | 9.201 | 9.235 | 9.082 | 9.098 | 1,006,853 | -0.10(-1.10%) |
Nov 05, 2004 | 9.197 | 9.331 | 9.118 | 9.199 | 637,725 | +0.00(+0.02%) |
Nov 04, 2004 | 9.132 | 9.284 | 9.058 | 9.197 | 1,146,613 | +0.02(+0.22%) |
Nov 03, 2004 | 8.856 | 9.230 | 8.856 | 9.177 | 1,678,014 | +0.44(+5.03%) |
Nov 02, 2004 | 8.555 | 8.901 | 8.555 | 8.737 | 1,852,547 | +0.18(+2.12%) |
Nov 01, 2004 | 8.524 | 8.652 | 8.497 | 8.555 | 1,245,136 | +0.03(+0.37%) |
Oct 29, 2004 | 8.389 | 8.524 | 8.268 | 8.524 | 1,905,375 | +0.13(+1.60%) |
Oct 28, 2004 | 8.737 | 8.739 | 7.335 | 8.389 | 9,175,806 | -0.63(-6.97%) |
Oct 27, 2004 | 8.950 | 9.143 | 8.872 | 9.017 | 1,427,025 | +0.06(+0.63%) |
Oct 26, 2004 | 9.114 | 9.163 | 8.932 | 8.961 | 1,204,122 | -0.12(-1.31%) |
Oct 25, 2004 | 9.051 | 9.161 | 9.004 | 9.080 | 637,279 | +0.02(+0.20%) |
Oct 22, 2004 | 9.201 | 9.228 | 8.981 | 9.062 | 814,487 | -0.16(-1.75%) |
Oct 21, 2004 | 9.040 | 9.309 | 8.849 | 9.224 | 1,306,658 | +0.21(+2.29%) |
Oct 20, 2004 | 9.029 | 9.082 | 8.878 | 9.017 | 963,387 | -0.01(-0.12%) |
Oct 19, 2004 | 9.421 | 9.549 | 8.988 | 9.029 | 1,055,223 | -0.33(-3.48%) |
Oct 18, 2004 | 9.343 | 9.390 | 9.139 | 9.354 | 619,224 | +0.00(+0.02%) |
Oct 15, 2004 | 9.017 | 9.417 | 8.986 | 9.352 | 1,093,116 | +0.36(+3.97%) |
Oct 14, 2004 | 9.073 | 9.154 | 8.937 | 8.995 | 970,074 | -0.08(-0.87%) |
Oct 13, 2004 | 9.592 | 9.603 | 8.923 | 9.073 | 1,336,304 | -0.53(-5.53%) |
Oct 12, 2004 | 9.448 | 9.623 | 9.282 | 9.605 | 894,064 | +0.13(+1.42%) |
Oct 11, 2004 | 9.470 | 9.551 | 9.383 | 9.470 | 609,862 | -0.01(-0.12%) |
Oct 08, 2004 | 9.724 | 9.793 | 9.455 | 9.482 | 693,451 | -0.24(-2.42%) |
Oct 07, 2004 | 9.935 | 9.935 | 9.672 | 9.717 | 672,721 | -0.23(-2.32%) |
Oct 06, 2004 | 9.825 | 9.951 | 9.769 | 9.948 | 987,460 | +0.12(+1.26%) |
Oct 05, 2004 | 9.717 | 9.825 | 9.645 | 9.825 | 1,227,750 | +0.11(+1.11%) |
Oct 04, 2004 | 9.829 | 9.946 | 9.677 | 9.717 | 1,311,784 | -0.06(-0.64%) |
Oct 01, 2004 | 9.740 | 9.798 | 9.679 | 9.780 | 1,018,221 | +0.04(+0.46%) |
Sep 30, 2004 | 9.802 | 9.852 | 9.661 | 9.735 | 1,015,992 | -0.07(-0.71%) |
Sep 29, 2004 | 9.412 | 9.823 | 9.345 | 9.805 | 2,469,320 | +0.39(+4.17%) |
Sep 28, 2004 | 9.060 | 9.421 | 9.017 | 9.412 | 2,300,582 | +0.36(+3.94%) |
Sep 27, 2004 | 9.091 | 9.118 | 9.031 | 9.056 | 906,992 | -0.05(-0.54%) |
Sep 24, 2004 | 9.141 | 9.219 | 9.051 | 9.105 | 1,671,104 | -0.04(-0.39%) |
Sep 23, 2004 | 8.703 | 9.150 | 8.681 | 9.141 | 1,632,319 | +0.45(+5.19%) |
Sep 22, 2004 | 8.916 | 8.916 | 8.674 | 8.690 | 556,811 | -0.24(-2.71%) |
Sep 21, 2004 | 8.860 | 8.970 | 8.831 | 8.932 | 670,492 | +0.09(+0.96%) |
Sep 20, 2004 | 8.973 | 8.975 | 8.793 | 8.847 | 787,739 | -0.14(-1.52%) |
Sep 17, 2004 | 8.946 | 9.056 | 8.934 | 8.984 | 1,374,866 | +0.04(+0.43%) |
Sep 16, 2004 | 8.883 | 9.015 | 8.851 | 8.946 | 730,899 | +0.05(+0.55%) |
Sep 15, 2004 | 8.860 | 8.905 | 8.726 | 8.896 | 496,628 | +0.04(+0.43%) |
Sep 14, 2004 | 8.804 | 8.878 | 8.694 | 8.858 | 494,399 | +0.04(+0.46%) |
Sep 13, 2004 | 8.838 | 8.952 | 8.764 | 8.818 | 551,462 | -0.04(-0.41%) |
Sep 10, 2004 | 8.768 | 8.865 | 8.645 | 8.854 | 378,266 | +0.06(+0.71%) |
Sep 09, 2004 | 8.724 | 8.815 | 8.632 | 8.791 | 435,106 | +0.08(+0.93%) |
Sep 08, 2004 | 8.741 | 8.800 | 8.661 | 8.710 | 426,413 | -0.03(-0.36%) |
Sep 07, 2004 | 8.546 | 8.789 | 8.533 | 8.741 | 586,680 | +0.19(+2.18%) |
Sep 03, 2004 | 8.522 | 8.641 | 8.522 | 8.555 | 442,462 | +0.00(+0.00%) |
Sep 02, 2004 | 8.313 | 8.589 | 8.313 | 8.555 | 480,579 | +0.23(+2.72%) |