Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.06 | 12.72 | 12.00 | 12.62 | 537,672 | +0.56(+4.63%) |
Nov 29, 2004 | 12.02 | 12.29 | 11.98 | 12.06 | 586,687 | +0.22(+1.87%) |
Nov 26, 2004 | 11.65 | 11.86 | 11.58 | 11.84 | 136,595 | +0.18(+1.55%) |
Nov 24, 2004 | 11.86 | 11.90 | 11.57 | 11.66 | 368,981 | -0.20(-1.66%) |
Nov 23, 2004 | 11.86 | 11.88 | 11.66 | 11.85 | 237,113 | -0.02(-0.14%) |
Nov 22, 2004 | 11.77 | 11.88 | 11.66 | 11.87 | 326,932 | +0.08(+0.72%) |
Nov 19, 2004 | 11.92 | 11.97 | 11.70 | 11.78 | 388,636 | -0.14(-1.15%) |
Nov 18, 2004 | 11.84 | 12.06 | 11.76 | 11.92 | 493,384 | +0.12(+0.99%) |
Nov 17, 2004 | 11.17 | 11.88 | 11.17 | 11.80 | 790,709 | +0.65(+5.84%) |
Nov 16, 2004 | 10.64 | 11.37 | 10.64 | 11.15 | 1,298,276 | +0.60(+5.71%) |
Nov 15, 2004 | 10.49 | 10.55 | 10.45 | 10.55 | 364,751 | +0.10(+0.96%) |
Nov 12, 2004 | 10.07 | 10.45 | 10.07 | 10.45 | 346,588 | +0.44(+4.42%) |
Nov 11, 2004 | 10.01 | 10.05 | 9.988 | 10.01 | 537,921 | +0.02(+0.24%) |
Nov 10, 2004 | 10.000 | 10.01 | 9.947 | 9.984 | 415,010 | -0.02(-0.16%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.976 | 10.000 | 320,712 | -0.02(-0.16%) |
Nov 08, 2004 | 10.11 | 10.17 | 10.01 | 10.02 | 454,819 | -0.02(-0.20%) |
Nov 05, 2004 | 9.726 | 10.61 | 9.726 | 10.04 | 709,100 | +0.37(+3.83%) |
Nov 04, 2004 | 9.606 | 9.682 | 9.606 | 9.666 | 330,167 | +0.06(+0.63%) |
Nov 03, 2004 | 9.746 | 9.863 | 9.558 | 9.606 | 627,740 | +0.09(+0.97%) |
Nov 02, 2004 | 9.606 | 9.706 | 9.505 | 9.513 | 717,311 | +0.25(+2.69%) |
Nov 01, 2004 | 9.333 | 9.385 | 9.244 | 9.264 | 238,357 | -0.01(-0.09%) |
Oct 29, 2004 | 9.063 | 9.272 | 9.063 | 9.272 | 247,563 | +0.19(+2.08%) |
Oct 28, 2004 | 9.485 | 9.509 | 9.083 | 9.083 | 646,152 | -0.36(-3.83%) |
Oct 27, 2004 | 9.304 | 9.566 | 9.304 | 9.445 | 110,719 | +0.24(+2.62%) |
Oct 26, 2004 | 8.842 | 9.324 | 8.842 | 9.204 | 204,768 | +0.32(+3.62%) |
Oct 25, 2004 | 8.742 | 8.882 | 8.738 | 8.882 | 207,007 | +0.14(+1.56%) |
Oct 22, 2004 | 8.842 | 8.882 | 8.702 | 8.746 | 408,541 | -0.06(-0.64%) |
Oct 21, 2004 | 8.782 | 8.842 | 8.573 | 8.802 | 674,765 | -0.02(-0.23%) |
Oct 20, 2004 | 8.822 | 8.842 | 8.778 | 8.822 | 482,437 | -0.01(-0.14%) |
Oct 19, 2004 | 9.003 | 9.083 | 8.802 | 8.834 | 163,466 | -0.11(-1.21%) |
Oct 18, 2004 | 8.830 | 8.983 | 8.754 | 8.943 | 261,247 | +0.09(+1.04%) |
Oct 15, 2004 | 8.991 | 9.035 | 8.822 | 8.850 | 331,162 | -0.12(-1.34%) |
Oct 14, 2004 | 8.730 | 9.083 | 8.681 | 8.971 | 196,308 | +0.21(+2.39%) |
Oct 13, 2004 | 9.067 | 9.091 | 8.633 | 8.762 | 320,712 | -0.25(-2.72%) |
Oct 12, 2004 | 9.083 | 9.132 | 8.943 | 9.007 | 230,644 | -0.13(-1.41%) |
Oct 11, 2004 | 9.063 | 9.156 | 9.043 | 9.136 | 221,438 | +0.01(+0.09%) |
Oct 08, 2004 | 9.164 | 9.204 | 9.128 | 9.128 | 388,139 | -0.01(-0.13%) |
Oct 07, 2004 | 9.204 | 9.345 | 9.128 | 9.140 | 318,224 | +0.06(+0.62%) |
Oct 06, 2004 | 9.003 | 9.083 | 8.842 | 9.083 | 256,769 | +0.20(+2.26%) |
Oct 05, 2004 | 8.842 | 8.999 | 8.806 | 8.882 | 836,489 | +0.04(+0.45%) |
Oct 04, 2004 | 8.878 | 8.947 | 8.842 | 8.842 | 424,962 | -0.02(-0.23%) |
Oct 01, 2004 | 9.023 | 9.043 | 8.802 | 8.862 | 462,283 | -0.10(-1.12%) |
Sep 30, 2004 | 9.204 | 9.204 | 8.846 | 8.963 | 1,607,792 | -0.18(-1.98%) |
Sep 29, 2004 | 8.842 | 9.188 | 8.818 | 9.144 | 1,283,596 | +0.41(+4.74%) |
Sep 28, 2004 | 8.521 | 8.754 | 8.348 | 8.730 | 856,892 | +0.22(+2.60%) |
Sep 27, 2004 | 8.320 | 8.577 | 8.284 | 8.509 | 679,741 | +0.25(+3.02%) |
Sep 24, 2004 | 7.958 | 8.259 | 7.918 | 8.259 | 690,440 | +0.34(+4.31%) |
Sep 23, 2004 | 7.837 | 7.930 | 7.777 | 7.918 | 446,111 | +0.11(+1.44%) |
Sep 22, 2004 | 7.837 | 7.837 | 7.773 | 7.805 | 262,242 | -0.03(-0.41%) |
Sep 21, 2004 | 7.765 | 7.898 | 7.757 | 7.837 | 198,299 | +0.09(+1.19%) |
Sep 20, 2004 | 7.665 | 7.789 | 7.657 | 7.745 | 311,755 | +0.19(+2.50%) |
Sep 17, 2004 | 7.616 | 7.681 | 7.556 | 7.556 | 293,841 | -0.08(-1.05%) |
Sep 16, 2004 | 7.516 | 7.685 | 7.508 | 7.636 | 350,569 | +0.15(+1.99%) |
Sep 15, 2004 | 7.576 | 7.693 | 7.476 | 7.488 | 146,298 | -0.14(-1.90%) |
Sep 14, 2004 | 7.749 | 7.753 | 7.576 | 7.632 | 256,271 | -0.14(-1.76%) |
Sep 13, 2004 | 7.757 | 7.906 | 7.733 | 7.769 | 541,902 | +0.01(+0.16%) |
Sep 10, 2004 | 7.596 | 7.757 | 7.596 | 7.757 | 358,282 | +0.16(+2.12%) |
Sep 09, 2004 | 7.395 | 7.701 | 7.395 | 7.596 | 534,189 | +0.19(+2.55%) |
Sep 08, 2004 | 7.275 | 7.415 | 7.235 | 7.407 | 313,745 | +0.11(+1.54%) |
Sep 07, 2004 | 7.134 | 7.295 | 7.114 | 7.295 | 421,230 | +0.12(+1.68%) |
Sep 03, 2004 | 7.194 | 7.235 | 7.174 | 7.174 | 96,537 | -0.02(-0.28%) |
Sep 02, 2004 | 7.214 | 7.214 | 7.154 | 7.194 | 122,413 | +0.00(+0.00%) |