Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.930 | 10.01 | 9.768 | 9.785 | 349,476 | -0.19(-1.88%) |
Nov 29, 2004 | 10.08 | 10.13 | 9.805 | 9.971 | 392,800 | -0.14(-1.40%) |
Nov 26, 2004 | 10.16 | 10.17 | 10.09 | 10.11 | 95,793 | +0.06(+0.58%) |
Nov 24, 2004 | 10.08 | 10.18 | 9.996 | 10.05 | 439,974 | +0.00(+0.00%) |
Nov 23, 2004 | 9.805 | 10.14 | 9.805 | 10.05 | 582,461 | +0.21(+2.11%) |
Nov 22, 2004 | 9.780 | 9.922 | 9.722 | 9.847 | 481,373 | +0.05(+0.47%) |
Nov 19, 2004 | 9.743 | 9.843 | 9.722 | 9.801 | 441,900 | +0.10(+1.03%) |
Nov 18, 2004 | 9.897 | 9.922 | 9.701 | 9.701 | 545,395 | -0.20(-1.97%) |
Nov 17, 2004 | 9.805 | 9.942 | 9.764 | 9.897 | 455,378 | +0.03(+0.29%) |
Nov 16, 2004 | 9.556 | 9.868 | 9.556 | 9.868 | 1,640,519 | +0.27(+2.81%) |
Nov 15, 2004 | 9.980 | 9.980 | 9.473 | 9.598 | 573,315 | -0.37(-3.71%) |
Nov 12, 2004 | 10.03 | 10.03 | 9.897 | 9.967 | 199,288 | +0.00(+0.04%) |
Nov 11, 2004 | 9.909 | 9.992 | 9.888 | 9.963 | 281,603 | +0.02(+0.21%) |
Nov 10, 2004 | 9.976 | 10.06 | 9.930 | 9.942 | 594,495 | +0.01(+0.08%) |
Nov 09, 2004 | 9.926 | 10.05 | 9.913 | 9.934 | 694,621 | +0.01(+0.13%) |
Nov 08, 2004 | 10.01 | 10.09 | 9.751 | 9.922 | 554,541 | -0.14(-1.40%) |
Nov 05, 2004 | 10.01 | 10.30 | 10.01 | 10.06 | 1,132,670 | +0.05(+0.50%) |
Nov 04, 2004 | 9.992 | 10.09 | 9.847 | 10.01 | 459,229 | -0.04(-0.41%) |
Nov 03, 2004 | 10.18 | 10.18 | 9.976 | 10.05 | 770,678 | +0.18(+1.85%) |
Nov 02, 2004 | 10.13 | 10.13 | 9.805 | 9.872 | 594,977 | -0.24(-2.38%) |
Nov 01, 2004 | 10.31 | 10.32 | 10.01 | 10.11 | 553,579 | -0.19(-1.86%) |
Oct 29, 2004 | 10.20 | 10.44 | 10.12 | 10.30 | 930,494 | +0.12(+1.23%) |
Oct 28, 2004 | 10.32 | 10.60 | 10.10 | 10.18 | 694,139 | -0.19(-1.80%) |
Oct 27, 2004 | 10.52 | 10.59 | 10.21 | 10.37 | 475,596 | -0.15(-1.46%) |
Oct 26, 2004 | 10.43 | 10.72 | 10.43 | 10.52 | 557,911 | +0.09(+0.88%) |
Oct 25, 2004 | 10.39 | 10.44 | 10.24 | 10.43 | 257,053 | +0.08(+0.80%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.35 | 10.35 | 233,947 | -0.02(-0.24%) |
Oct 21, 2004 | 10.35 | 10.42 | 10.26 | 10.37 | 246,462 | -0.00(-0.04%) |
Oct 20, 2004 | 9.971 | 10.45 | 9.971 | 10.37 | 500,146 | +0.32(+3.22%) |
Oct 19, 2004 | 10.17 | 10.17 | 9.967 | 10.05 | 387,986 | -0.09(-0.86%) |
Oct 18, 2004 | 10.10 | 10.22 | 10.10 | 10.14 | 651,297 | +0.04(+0.41%) |
Oct 15, 2004 | 10.07 | 10.24 | 9.992 | 10.10 | 360,548 | +0.02(+0.25%) |
Oct 14, 2004 | 9.668 | 10.11 | 9.668 | 10.07 | 532,398 | +0.41(+4.26%) |
Oct 13, 2004 | 9.888 | 9.930 | 9.573 | 9.660 | 425,533 | -0.31(-3.08%) |
Oct 12, 2004 | 10.01 | 10.05 | 9.963 | 9.967 | 283,528 | -0.00(-0.04%) |
Oct 11, 2004 | 10.30 | 10.30 | 9.955 | 9.971 | 411,573 | -0.42(-4.04%) |
Oct 08, 2004 | 10.57 | 10.60 | 10.23 | 10.39 | 892,947 | -0.20(-1.92%) |
Oct 07, 2004 | 10.44 | 10.59 | 10.44 | 10.59 | 770,196 | +0.18(+1.76%) |
Oct 06, 2004 | 10.30 | 10.49 | 10.30 | 10.41 | 634,931 | +0.13(+1.29%) |
Oct 05, 2004 | 10.39 | 10.53 | 10.28 | 10.28 | 481,373 | -0.12(-1.20%) |
Oct 04, 2004 | 10.25 | 10.45 | 10.25 | 10.40 | 860,213 | +0.12(+1.17%) |
Oct 01, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 833,738 | +0.07(+0.65%) |
Sep 30, 2004 | 10.14 | 10.28 | 10.14 | 10.22 | 306,634 | +0.08(+0.82%) |
Sep 29, 2004 | 10.09 | 10.33 | 10.07 | 10.13 | 829,405 | +0.05(+0.45%) |
Sep 28, 2004 | 10.09 | 10.14 | 10.05 | 10.09 | 522,289 | -0.00(-0.04%) |
Sep 27, 2004 | 10.01 | 10.15 | 9.951 | 10.09 | 557,430 | +0.04(+0.37%) |
Sep 24, 2004 | 9.880 | 10.08 | 9.868 | 10.05 | 1,170,217 | +0.17(+1.77%) |
Sep 23, 2004 | 9.847 | 9.971 | 9.685 | 9.880 | 560,799 | +0.10(+0.98%) |
Sep 22, 2004 | 9.768 | 9.847 | 9.722 | 9.785 | 633,005 | +0.03(+0.34%) |
Sep 21, 2004 | 9.681 | 9.801 | 9.681 | 9.751 | 336,961 | +0.05(+0.51%) |
Sep 20, 2004 | 9.652 | 9.743 | 9.639 | 9.701 | 236,354 | +0.05(+0.56%) |
Sep 17, 2004 | 9.805 | 9.805 | 9.598 | 9.647 | 444,788 | -0.14(-1.40%) |
Sep 16, 2004 | 9.776 | 9.805 | 9.739 | 9.785 | 221,912 | +0.01(+0.13%) |
Sep 15, 2004 | 9.743 | 9.847 | 9.676 | 9.772 | 800,042 | +0.03(+0.30%) |
Sep 14, 2004 | 9.722 | 9.793 | 9.689 | 9.743 | 1,246,274 | +0.02(+0.21%) |
Sep 13, 2004 | 9.535 | 9.868 | 9.535 | 9.722 | 1,099,937 | +0.19(+1.96%) |
Sep 10, 2004 | 9.510 | 9.548 | 9.411 | 9.535 | 395,207 | +0.06(+0.66%) |
Sep 09, 2004 | 9.265 | 9.502 | 9.228 | 9.473 | 314,817 | +0.17(+1.83%) |
Sep 08, 2004 | 9.369 | 9.473 | 9.290 | 9.303 | 342,737 | -0.05(-0.58%) |
Sep 07, 2004 | 9.431 | 9.444 | 9.336 | 9.357 | 359,585 | -0.12(-1.23%) |
Sep 03, 2004 | 9.436 | 9.531 | 9.402 | 9.473 | 205,064 | -0.00(-0.04%) |
Sep 02, 2004 | 9.419 | 9.552 | 9.406 | 9.477 | 468,375 | +0.06(+0.66%) |