Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.022 | 9.160 | 8.790 | 8.790 | 939,792 | -0.31(-3.43%) |
Nov 29, 2004 | 9.222 | 9.418 | 9.000 | 9.102 | 897,595 | -0.04(-0.49%) |
Nov 26, 2004 | 9.124 | 9.151 | 9.049 | 9.147 | 183,604 | +0.06(+0.64%) |
Nov 24, 2004 | 9.004 | 9.271 | 9.004 | 9.089 | 396,162 | -0.01(-0.10%) |
Nov 23, 2004 | 9.267 | 9.352 | 9.000 | 9.098 | 805,568 | -0.17(-1.87%) |
Nov 22, 2004 | 9.294 | 9.338 | 9.156 | 9.271 | 742,272 | -0.04(-0.38%) |
Nov 19, 2004 | 9.570 | 9.717 | 9.307 | 9.307 | 845,072 | -0.42(-4.35%) |
Nov 18, 2004 | 9.423 | 9.753 | 9.289 | 9.730 | 1,127,661 | +0.33(+3.51%) |
Nov 17, 2004 | 9.316 | 9.583 | 9.231 | 9.401 | 2,741,267 | +0.18(+1.98%) |
Nov 16, 2004 | 9.356 | 9.490 | 9.151 | 9.218 | 1,223,279 | -0.18(-1.94%) |
Nov 15, 2004 | 9.062 | 9.632 | 8.919 | 9.401 | 1,970,489 | -0.04(-0.47%) |
Nov 12, 2004 | 9.534 | 9.610 | 9.311 | 9.445 | 1,593,854 | -0.12(-1.26%) |
Nov 11, 2004 | 9.641 | 9.726 | 9.539 | 9.565 | 979,521 | +0.00(+0.00%) |
Nov 10, 2004 | 9.877 | 9.922 | 9.427 | 9.565 | 1,186,468 | -0.34(-3.42%) |
Nov 09, 2004 | 10.02 | 10.06 | 9.806 | 9.904 | 432,524 | -0.07(-0.71%) |
Nov 08, 2004 | 9.873 | 10.24 | 9.846 | 9.975 | 1,281,188 | -0.00(-0.04%) |
Nov 05, 2004 | 9.605 | 10.02 | 9.605 | 9.980 | 1,311,938 | +0.43(+4.53%) |
Nov 04, 2004 | 9.401 | 9.708 | 9.316 | 9.548 | 703,890 | +0.15(+1.61%) |
Nov 03, 2004 | 9.802 | 9.846 | 9.325 | 9.396 | 909,715 | -0.10(-1.03%) |
Nov 02, 2004 | 9.637 | 9.721 | 9.356 | 9.494 | 658,775 | -0.09(-0.93%) |
Nov 01, 2004 | 9.512 | 9.650 | 9.405 | 9.583 | 395,489 | +0.05(+0.51%) |
Oct 29, 2004 | 9.445 | 9.592 | 9.325 | 9.534 | 721,173 | +0.09(+0.99%) |
Oct 28, 2004 | 9.623 | 9.681 | 9.383 | 9.441 | 864,151 | -0.09(-0.98%) |
Oct 27, 2004 | 9.289 | 9.677 | 9.254 | 9.534 | 1,372,317 | +0.26(+2.79%) |
Oct 26, 2004 | 9.093 | 9.311 | 8.986 | 9.276 | 945,404 | +0.12(+1.31%) |
Oct 25, 2004 | 8.777 | 9.401 | 8.768 | 9.156 | 1,529,884 | +0.30(+3.37%) |
Oct 22, 2004 | 8.915 | 8.977 | 8.679 | 8.857 | 1,810,677 | +0.05(+0.61%) |
Oct 21, 2004 | 9.303 | 9.824 | 8.728 | 8.804 | 5,927,629 | -1.03(-10.51%) |
Oct 20, 2004 | 9.164 | 10.14 | 9.164 | 9.837 | 2,773,813 | +0.61(+6.56%) |
Oct 19, 2004 | 9.227 | 9.485 | 9.156 | 9.231 | 867,967 | +0.19(+2.07%) |
Oct 18, 2004 | 8.786 | 9.093 | 8.688 | 9.044 | 523,877 | +0.24(+2.68%) |
Oct 15, 2004 | 8.875 | 8.933 | 8.710 | 8.808 | 632,962 | -0.08(-0.88%) |
Oct 14, 2004 | 9.262 | 9.289 | 8.866 | 8.886 | 641,267 | -0.38(-4.06%) |
Oct 13, 2004 | 9.191 | 9.503 | 9.160 | 9.262 | 1,007,129 | +0.25(+2.72%) |
Oct 12, 2004 | 8.821 | 9.066 | 8.639 | 9.017 | 797,712 | +0.03(+0.30%) |
Oct 11, 2004 | 8.977 | 9.022 | 8.576 | 8.991 | 1,164,472 | +0.07(+0.75%) |
Oct 08, 2004 | 9.285 | 9.356 | 8.861 | 8.924 | 1,076,485 | -0.45(-4.85%) |
Oct 07, 2004 | 9.556 | 9.761 | 9.347 | 9.378 | 715,562 | -0.22(-2.32%) |
Oct 06, 2004 | 9.646 | 9.650 | 9.303 | 9.601 | 815,444 | +0.00(+0.00%) |
Oct 05, 2004 | 9.748 | 9.846 | 9.499 | 9.601 | 987,152 | -0.20(-2.05%) |
Oct 04, 2004 | 9.757 | 10.01 | 9.726 | 9.802 | 864,600 | +0.09(+0.96%) |
Oct 01, 2004 | 9.231 | 9.735 | 9.231 | 9.708 | 928,794 | +0.61(+6.66%) |
Sep 30, 2004 | 9.057 | 9.378 | 8.968 | 9.102 | 741,598 | +0.05(+0.59%) |
Sep 29, 2004 | 8.777 | 9.173 | 8.777 | 9.049 | 789,407 | +0.22(+2.47%) |
Sep 28, 2004 | 8.977 | 9.075 | 8.643 | 8.830 | 1,138,435 | -0.09(-1.05%) |
Sep 27, 2004 | 8.933 | 9.089 | 8.839 | 8.924 | 1,068,405 | -0.06(-0.64%) |
Sep 24, 2004 | 9.222 | 9.267 | 8.982 | 8.982 | 1,047,755 | -0.22(-2.37%) |
Sep 23, 2004 | 9.044 | 9.387 | 9.022 | 9.200 | 1,560,410 | +0.16(+1.72%) |
Sep 22, 2004 | 9.472 | 9.499 | 9.040 | 9.044 | 1,989,119 | -0.53(-5.58%) |
Sep 21, 2004 | 9.525 | 9.775 | 9.409 | 9.579 | 3,573,770 | -0.36(-3.63%) |
Sep 20, 2004 | 9.548 | 10.15 | 9.543 | 9.940 | 1,722,017 | +0.27(+2.81%) |
Sep 17, 2004 | 9.704 | 9.748 | 9.481 | 9.668 | 1,421,921 | +0.16(+1.64%) |
Sep 16, 2004 | 9.485 | 9.708 | 9.414 | 9.512 | 995,008 | +0.06(+0.66%) |
Sep 15, 2004 | 10.06 | 10.06 | 9.432 | 9.450 | 2,213,349 | -0.74(-7.22%) |
Sep 14, 2004 | 9.935 | 10.19 | 9.846 | 10.18 | 1,633,133 | +0.19(+1.87%) |
Sep 13, 2004 | 9.093 | 10.12 | 9.075 | 9.998 | 2,607,492 | +0.87(+9.57%) |
Sep 10, 2004 | 8.420 | 9.258 | 8.362 | 9.124 | 2,322,659 | +0.65(+7.73%) |
Sep 09, 2004 | 8.460 | 8.532 | 8.251 | 8.469 | 1,754,788 | +0.18(+2.15%) |
Sep 08, 2004 | 8.518 | 8.518 | 8.189 | 8.291 | 2,315,701 | -0.25(-2.87%) |
Sep 07, 2004 | 8.567 | 8.697 | 8.362 | 8.536 | 1,229,788 | +0.04(+0.42%) |
Sep 03, 2004 | 9.000 | 9.066 | 8.358 | 8.501 | 1,231,584 | -0.65(-7.11%) |
Sep 02, 2004 | 8.955 | 9.169 | 8.875 | 9.151 | 897,595 | +0.20(+2.19%) |