Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.65 | 10.65 | 10.53 | 10.65 | 644,642 | -0.02(-0.17%) |
Nov 29, 2004 | 10.58 | 10.79 | 10.49 | 10.67 | 942,255 | +0.15(+1.47%) |
Nov 26, 2004 | 10.55 | 10.63 | 10.52 | 10.52 | 278,179 | -0.03(-0.31%) |
Nov 24, 2004 | 10.46 | 10.55 | 10.44 | 10.55 | 559,134 | +0.08(+0.72%) |
Nov 23, 2004 | 10.42 | 10.49 | 10.35 | 10.47 | 608,829 | -0.02(-0.17%) |
Nov 22, 2004 | 10.42 | 10.49 | 10.34 | 10.49 | 1,040,534 | +0.09(+0.83%) |
Nov 19, 2004 | 10.75 | 10.77 | 10.39 | 10.41 | 1,132,705 | -0.29(-2.73%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.59 | 10.70 | 1,126,319 | -0.09(-0.80%) |
Nov 17, 2004 | 10.61 | 10.86 | 10.61 | 10.78 | 945,586 | +0.23(+2.18%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.47 | 10.55 | 645,475 | -0.05(-0.51%) |
Nov 15, 2004 | 10.70 | 10.76 | 10.55 | 10.61 | 1,309,273 | -0.09(-0.84%) |
Nov 12, 2004 | 10.62 | 10.70 | 10.52 | 10.70 | 971,128 | +0.09(+0.81%) |
Nov 11, 2004 | 10.44 | 10.62 | 10.37 | 10.61 | 1,076,902 | +0.22(+2.08%) |
Nov 10, 2004 | 10.39 | 10.47 | 10.33 | 10.40 | 1,505,276 | +0.00(+0.03%) |
Nov 09, 2004 | 10.58 | 10.65 | 10.36 | 10.39 | 2,133,261 | -0.22(-2.07%) |
Nov 08, 2004 | 10.63 | 10.68 | 10.51 | 10.61 | 3,977,793 | -0.05(-0.44%) |
Nov 05, 2004 | 10.23 | 10.72 | 10.14 | 10.66 | 3,566,633 | +0.38(+3.68%) |
Nov 04, 2004 | 9.905 | 10.32 | 9.779 | 10.28 | 3,245,144 | +0.37(+3.74%) |
Nov 03, 2004 | 9.743 | 9.960 | 9.743 | 9.909 | 2,328,986 | +0.28(+2.96%) |
Nov 02, 2004 | 9.520 | 9.653 | 9.491 | 9.625 | 1,360,911 | +0.10(+1.10%) |
Nov 01, 2004 | 9.473 | 9.520 | 9.419 | 9.520 | 693,781 | +0.12(+1.26%) |
Oct 29, 2004 | 9.401 | 9.506 | 9.365 | 9.401 | 537,479 | -0.02(-0.23%) |
Oct 28, 2004 | 9.419 | 9.484 | 9.333 | 9.423 | 916,158 | +0.00(+0.04%) |
Oct 27, 2004 | 9.138 | 9.419 | 9.138 | 9.419 | 918,657 | +0.24(+2.67%) |
Oct 26, 2004 | 9.163 | 9.257 | 9.106 | 9.174 | 858,135 | +0.02(+0.24%) |
Oct 25, 2004 | 9.239 | 9.239 | 9.059 | 9.153 | 1,436,703 | -0.12(-1.32%) |
Oct 22, 2004 | 9.048 | 9.362 | 9.041 | 9.275 | 1,896,725 | +0.23(+2.51%) |
Oct 21, 2004 | 8.782 | 9.048 | 8.782 | 9.048 | 1,121,044 | +0.29(+3.33%) |
Oct 20, 2004 | 8.774 | 8.778 | 8.569 | 8.756 | 1,505,831 | -0.04(-0.41%) |
Oct 19, 2004 | 8.929 | 9.034 | 8.746 | 8.792 | 1,023,043 | -0.11(-1.21%) |
Oct 18, 2004 | 8.944 | 8.944 | 8.847 | 8.901 | 988,063 | -0.04(-0.40%) |
Oct 15, 2004 | 8.969 | 8.987 | 8.879 | 8.937 | 763,187 | +0.03(+0.36%) |
Oct 14, 2004 | 8.983 | 9.005 | 8.865 | 8.904 | 970,295 | -0.10(-1.08%) |
Oct 13, 2004 | 9.030 | 9.124 | 8.980 | 9.001 | 747,918 | -0.01(-0.12%) |
Oct 12, 2004 | 8.897 | 9.034 | 8.832 | 9.012 | 1,171,294 | +0.03(+0.28%) |
Oct 11, 2004 | 8.951 | 9.023 | 8.897 | 8.987 | 1,125,209 | +0.08(+0.85%) |
Oct 08, 2004 | 9.012 | 9.073 | 8.904 | 8.911 | 583,010 | -0.10(-1.16%) |
Oct 07, 2004 | 9.124 | 9.142 | 8.973 | 9.016 | 1,165,464 | -0.10(-1.11%) |
Oct 06, 2004 | 8.987 | 9.138 | 8.973 | 9.117 | 906,164 | +0.13(+1.44%) |
Oct 05, 2004 | 8.922 | 9.005 | 8.908 | 8.987 | 1,205,442 | +0.04(+0.40%) |
Oct 04, 2004 | 8.825 | 8.955 | 8.821 | 8.951 | 1,985,565 | +0.13(+1.43%) |
Oct 01, 2004 | 8.688 | 8.825 | 8.641 | 8.825 | 1,217,658 | +0.14(+1.58%) |
Sep 30, 2004 | 8.544 | 8.702 | 8.411 | 8.688 | 2,206,554 | +0.13(+1.47%) |
Sep 29, 2004 | 8.573 | 8.656 | 8.522 | 8.562 | 980,567 | -0.03(-0.34%) |
Sep 28, 2004 | 8.465 | 8.638 | 8.447 | 8.591 | 1,133,538 | +0.13(+1.49%) |
Sep 27, 2004 | 8.566 | 8.573 | 8.414 | 8.465 | 1,262,633 | -0.13(-1.47%) |
Sep 24, 2004 | 8.602 | 8.666 | 8.558 | 8.591 | 662,965 | -0.02(-0.21%) |
Sep 23, 2004 | 8.620 | 8.641 | 8.555 | 8.609 | 1,342,033 | -0.03(-0.38%) |
Sep 22, 2004 | 8.908 | 8.908 | 8.641 | 8.641 | 1,281,233 | -0.32(-3.58%) |
Sep 21, 2004 | 8.807 | 8.969 | 8.807 | 8.962 | 879,789 | +0.21(+2.39%) |
Sep 20, 2004 | 8.771 | 8.818 | 8.717 | 8.753 | 749,584 | -0.02(-0.21%) |
Sep 17, 2004 | 8.897 | 8.908 | 8.771 | 8.771 | 719,045 | -0.11(-1.22%) |
Sep 16, 2004 | 8.789 | 8.922 | 8.789 | 8.879 | 540,533 | +0.05(+0.57%) |
Sep 15, 2004 | 8.807 | 8.919 | 8.746 | 8.828 | 668,795 | -0.05(-0.57%) |
Sep 14, 2004 | 8.771 | 9.001 | 8.735 | 8.879 | 1,498,335 | +0.07(+0.82%) |
Sep 13, 2004 | 8.868 | 8.868 | 8.764 | 8.807 | 1,833,982 | -0.06(-0.69%) |
Sep 10, 2004 | 8.825 | 8.893 | 8.756 | 8.868 | 1,383,677 | +0.04(+0.49%) |
Sep 09, 2004 | 8.825 | 8.875 | 8.767 | 8.825 | 772,904 | -0.02(-0.24%) |
Sep 08, 2004 | 8.933 | 8.958 | 8.828 | 8.847 | 688,229 | -0.10(-1.09%) |
Sep 07, 2004 | 8.782 | 8.947 | 8.767 | 8.944 | 2,307,331 | +0.18(+2.10%) |
Sep 03, 2004 | 8.836 | 8.843 | 8.735 | 8.760 | 983,621 | -0.08(-0.86%) |
Sep 02, 2004 | 8.778 | 8.857 | 8.735 | 8.836 | 1,515,270 | +0.06(+0.74%) |