Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.36 | 10.41 | 10.27 | 10.34 | 3,602,280 | -0.05(-0.51%) |
Nov 29, 2004 | 10.29 | 10.44 | 10.27 | 10.39 | 3,742,631 | +0.16(+1.56%) |
Nov 26, 2004 | 10.21 | 10.30 | 10.17 | 10.23 | 1,004,891 | +0.00(+0.00%) |
Nov 24, 2004 | 10.29 | 10.34 | 10.16 | 10.23 | 4,213,980 | -0.04(-0.39%) |
Nov 23, 2004 | 10.43 | 10.51 | 10.16 | 10.27 | 5,752,264 | -0.25(-2.34%) |
Nov 22, 2004 | 10.27 | 10.62 | 10.17 | 10.52 | 8,614,692 | +0.33(+3.19%) |
Nov 19, 2004 | 10.25 | 10.45 | 9.861 | 10.19 | 30,335,746 | +1.08(+11.80%) |
Nov 18, 2004 | 9.297 | 9.297 | 9.058 | 9.117 | 3,630,440 | -0.24(-2.56%) |
Nov 17, 2004 | 9.350 | 9.529 | 9.277 | 9.356 | 2,965,281 | +0.06(+0.64%) |
Nov 16, 2004 | 9.277 | 9.396 | 9.171 | 9.297 | 3,893,974 | -0.01(-0.14%) |
Nov 15, 2004 | 8.765 | 9.343 | 8.633 | 9.310 | 14,203,264 | +0.38(+4.24%) |
Nov 12, 2004 | 9.430 | 9.430 | 8.925 | 8.931 | 11,126,093 | -0.50(-5.28%) |
Nov 11, 2004 | 9.463 | 9.596 | 9.390 | 9.430 | 2,394,844 | -0.03(-0.35%) |
Nov 10, 2004 | 9.529 | 9.562 | 9.383 | 9.463 | 3,544,303 | -0.11(-1.18%) |
Nov 09, 2004 | 9.436 | 9.669 | 9.430 | 9.576 | 4,983,347 | -0.33(-3.29%) |
Nov 08, 2004 | 9.928 | 9.954 | 9.881 | 9.901 | 2,927,182 | +0.00(+0.00%) |
Nov 05, 2004 | 9.961 | 9.981 | 9.689 | 9.901 | 3,960,083 | +0.05(+0.54%) |
Nov 04, 2004 | 9.596 | 10.01 | 9.483 | 9.848 | 4,955,789 | +0.41(+4.29%) |
Nov 03, 2004 | 9.516 | 9.815 | 9.257 | 9.443 | 5,214,956 | +0.15(+1.57%) |
Nov 02, 2004 | 9.151 | 9.297 | 9.104 | 9.297 | 3,526,683 | +0.19(+2.12%) |
Nov 01, 2004 | 9.024 | 9.244 | 9.024 | 9.104 | 3,343,113 | +0.03(+0.37%) |
Oct 29, 2004 | 9.210 | 9.210 | 8.998 | 9.071 | 3,309,682 | -0.14(-1.51%) |
Oct 28, 2004 | 9.024 | 9.217 | 9.024 | 9.210 | 3,240,862 | +0.19(+2.14%) |
Oct 27, 2004 | 9.011 | 9.197 | 8.878 | 9.018 | 3,311,941 | +0.03(+0.37%) |
Oct 26, 2004 | 8.852 | 9.011 | 8.692 | 8.985 | 6,705,653 | +0.38(+4.40%) |
Oct 25, 2004 | 8.673 | 8.679 | 8.546 | 8.606 | 6,143,498 | -0.13(-1.44%) |
Oct 22, 2004 | 8.679 | 8.845 | 8.639 | 8.732 | 8,743,899 | +0.12(+1.39%) |
Oct 21, 2004 | 8.912 | 8.951 | 8.500 | 8.613 | 16,147,239 | -0.39(-4.28%) |
Oct 20, 2004 | 8.135 | 9.018 | 8.135 | 8.998 | 21,938,808 | +0.90(+11.16%) |
Oct 19, 2004 | 9.005 | 9.005 | 7.577 | 8.095 | 32,985,992 | -0.88(-9.84%) |
Oct 18, 2004 | 9.098 | 9.184 | 8.945 | 8.978 | 6,641,201 | -0.08(-0.88%) |
Oct 15, 2004 | 9.337 | 9.363 | 8.799 | 9.058 | 16,203,861 | -0.56(-5.80%) |
Oct 14, 2004 | 9.994 | 10.01 | 9.443 | 9.615 | 5,175,351 | -0.31(-3.14%) |
Oct 13, 2004 | 10.11 | 10.15 | 9.874 | 9.928 | 2,913,930 | -0.13(-1.25%) |
Oct 12, 2004 | 10.07 | 10.11 | 10.01 | 10.05 | 1,132,592 | +0.03(+0.26%) |
Oct 11, 2004 | 10.13 | 10.18 | 10.01 | 10.03 | 1,897,141 | -0.10(-0.98%) |
Oct 08, 2004 | 10.15 | 10.19 | 10.04 | 10.13 | 3,042,384 | -0.02(-0.20%) |
Oct 07, 2004 | 10.23 | 10.27 | 10.13 | 10.15 | 2,289,129 | -0.08(-0.78%) |
Oct 06, 2004 | 10.27 | 10.31 | 10.20 | 10.23 | 2,571,487 | +0.05(+0.52%) |
Oct 05, 2004 | 10.39 | 10.39 | 10.15 | 10.17 | 3,759,948 | -0.22(-2.11%) |
Oct 04, 2004 | 10.30 | 10.60 | 10.30 | 10.39 | 2,940,133 | -0.10(-0.95%) |
Oct 01, 2004 | 10.45 | 10.58 | 10.31 | 10.49 | 4,550,550 | +0.07(+0.70%) |
Sep 30, 2004 | 10.26 | 10.45 | 10.24 | 10.42 | 3,445,967 | +0.16(+1.55%) |
Sep 29, 2004 | 10.22 | 10.33 | 10.18 | 10.26 | 1,459,525 | +0.07(+0.65%) |
Sep 28, 2004 | 10.15 | 10.22 | 10.03 | 10.19 | 2,475,109 | +0.06(+0.59%) |
Sep 27, 2004 | 10.12 | 10.17 | 10.03 | 10.13 | 3,509,968 | +0.01(+0.13%) |
Sep 24, 2004 | 10.11 | 10.35 | 10.09 | 10.12 | 1,803,926 | +0.04(+0.39%) |
Sep 23, 2004 | 10.33 | 10.33 | 9.981 | 10.08 | 4,961,211 | -0.22(-2.13%) |
Sep 22, 2004 | 10.59 | 10.60 | 10.25 | 10.30 | 3,398,681 | -0.29(-2.76%) |
Sep 21, 2004 | 10.66 | 10.70 | 10.58 | 10.59 | 1,124,460 | -0.01(-0.13%) |
Sep 20, 2004 | 10.66 | 10.69 | 10.58 | 10.60 | 775,241 | -0.04(-0.37%) |
Sep 17, 2004 | 10.62 | 10.69 | 10.60 | 10.64 | 2,211,424 | +0.03(+0.25%) |
Sep 16, 2004 | 10.47 | 10.68 | 10.46 | 10.62 | 1,077,476 | +0.09(+0.88%) |
Sep 15, 2004 | 10.65 | 10.70 | 10.51 | 10.53 | 1,058,050 | -0.05(-0.50%) |
Sep 14, 2004 | 10.66 | 10.68 | 10.48 | 10.58 | 2,151,188 | -0.09(-0.81%) |
Sep 13, 2004 | 10.71 | 10.72 | 10.63 | 10.66 | 2,686,237 | -0.02(-0.19%) |
Sep 10, 2004 | 10.70 | 10.72 | 10.63 | 10.68 | 1,228,217 | -0.01(-0.06%) |
Sep 09, 2004 | 10.86 | 10.90 | 10.69 | 10.69 | 2,051,497 | -0.18(-1.65%) |
Sep 08, 2004 | 11.18 | 11.19 | 10.86 | 10.87 | 2,136,430 | -0.29(-2.56%) |
Sep 07, 2004 | 11.02 | 11.19 | 11.00 | 11.16 | 2,417,432 | +0.27(+2.50%) |
Sep 03, 2004 | 10.86 | 10.98 | 10.85 | 10.88 | 1,603,038 | +0.06(+0.55%) |
Sep 02, 2004 | 10.77 | 10.88 | 10.64 | 10.82 | 1,308,332 | +0.10(+0.93%) |