Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.640 | 8.640 | 8.424 | 8.424 | 241,878 | -0.19(-2.17%) |
Nov 29, 2004 | 8.453 | 8.621 | 8.374 | 8.611 | 349,673 | +0.14(+1.63%) |
Nov 26, 2004 | 8.483 | 8.591 | 8.424 | 8.473 | 111,854 | +0.00(+0.00%) |
Nov 24, 2004 | 8.256 | 8.522 | 8.256 | 8.473 | 323,993 | +0.15(+1.78%) |
Nov 23, 2004 | 8.621 | 8.729 | 8.029 | 8.325 | 320,948 | -0.28(-3.21%) |
Nov 22, 2004 | 8.483 | 8.670 | 8.473 | 8.601 | 256,697 | +0.21(+2.46%) |
Nov 19, 2004 | 8.887 | 8.985 | 8.374 | 8.394 | 499,895 | -0.76(-8.29%) |
Nov 18, 2004 | 9.251 | 9.251 | 9.015 | 9.153 | 202,597 | -0.12(-1.28%) |
Nov 17, 2004 | 9.034 | 9.310 | 9.024 | 9.271 | 313,233 | +0.26(+2.84%) |
Nov 16, 2004 | 9.281 | 9.310 | 8.975 | 9.015 | 271,719 | -0.23(-2.45%) |
Nov 15, 2004 | 9.064 | 9.359 | 9.015 | 9.241 | 518,571 | +0.12(+1.30%) |
Nov 12, 2004 | 9.153 | 9.261 | 8.926 | 9.123 | 512,887 | +0.01(+0.11%) |
Nov 11, 2004 | 9.458 | 9.458 | 9.064 | 9.113 | 582,720 | -0.20(-2.12%) |
Nov 10, 2004 | 9.497 | 9.497 | 9.251 | 9.310 | 151,338 | -0.22(-2.28%) |
Nov 09, 2004 | 9.448 | 9.606 | 9.438 | 9.527 | 245,126 | -0.07(-0.72%) |
Nov 08, 2004 | 9.655 | 9.931 | 9.438 | 9.596 | 339,116 | -0.15(-1.52%) |
Nov 05, 2004 | 9.645 | 9.872 | 9.645 | 9.744 | 234,265 | +0.06(+0.61%) |
Nov 04, 2004 | 9.754 | 9.783 | 9.507 | 9.685 | 253,652 | -0.07(-0.71%) |
Nov 03, 2004 | 9.951 | 10.05 | 9.704 | 9.754 | 241,979 | -0.07(-0.70%) |
Nov 02, 2004 | 9.773 | 9.931 | 9.685 | 9.823 | 263,701 | -0.04(-0.40%) |
Nov 01, 2004 | 9.813 | 9.951 | 9.527 | 9.862 | 355,052 | +0.15(+1.52%) |
Oct 29, 2004 | 9.970 | 10.03 | 9.685 | 9.714 | 528,112 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.911 | 212,544 | -0.06(-0.59%) |
Oct 27, 2004 | 9.448 | 9.970 | 9.359 | 9.970 | 250,404 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.428 | 233,453 | -0.29(-2.94%) |
Oct 25, 2004 | 9.832 | 9.931 | 9.537 | 9.714 | 375,860 | -0.01(-0.10%) |
Oct 22, 2004 | 10.34 | 10.53 | 9.556 | 9.724 | 669,200 | -1.08(-10.03%) |
Oct 21, 2004 | 10.32 | 10.81 | 10.19 | 10.81 | 261,265 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.891 | 10.20 | 322,876 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,102 | +0.38(+3.91%) |
Oct 18, 2004 | 9.773 | 10.01 | 9.556 | 9.832 | 330,083 | +0.19(+1.94%) |
Oct 15, 2004 | 9.832 | 9.891 | 9.606 | 9.645 | 248,069 | -0.07(-0.71%) |
Oct 14, 2004 | 9.921 | 10.14 | 9.606 | 9.714 | 352,718 | -0.28(-2.76%) |
Oct 13, 2004 | 9.990 | 10.31 | 9.852 | 9.990 | 466,805 | +0.23(+2.32%) |
Oct 12, 2004 | 9.783 | 9.901 | 9.616 | 9.763 | 269,385 | -0.16(-1.59%) |
Oct 11, 2004 | 9.803 | 9.921 | 9.734 | 9.921 | 657,628 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.832 | 9.832 | 280,245 | -0.48(-4.68%) |
Oct 07, 2004 | 10.34 | 10.53 | 10.29 | 10.32 | 255,682 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 331,504 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,158 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,111 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.320 | 10.04 | 555,112 | +0.89(+9.69%) |
Sep 30, 2004 | 8.758 | 9.645 | 8.680 | 9.153 | 395,754 | -0.16(-1.69%) |
Sep 29, 2004 | 8.798 | 9.773 | 8.788 | 9.310 | 600,990 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.133 | 8.827 | 9.123 | 134,185 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,711 | -0.08(-0.87%) |
Sep 24, 2004 | 9.665 | 9.665 | 8.975 | 9.084 | 152,455 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.635 | 9.222 | 9.478 | 105,358 | +0.17(+1.80%) |
Sep 22, 2004 | 9.852 | 9.852 | 9.310 | 9.310 | 318,715 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,105 | +0.35(+3.63%) |
Sep 20, 2004 | 9.931 | 10.21 | 9.675 | 9.763 | 188,589 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.921 | 9.123 | 9.911 | 343,278 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.872 | 9.497 | 9.793 | 156,413 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.517 | 9.675 | 177,627 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.783 | 10.15 | 202,597 | -0.06(-0.58%) |
Sep 13, 2004 | 9.704 | 10.26 | 9.645 | 10.21 | 318,715 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.783 | 9.162 | 9.635 | 310,188 | +0.31(+3.27%) |
Sep 09, 2004 | 8.896 | 9.468 | 8.690 | 9.330 | 258,321 | +0.52(+5.93%) |
Sep 08, 2004 | 8.847 | 9.113 | 8.670 | 8.808 | 186,153 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.064 | 8.699 | 8.837 | 265,528 | +0.03(+0.34%) |
Sep 03, 2004 | 9.300 | 9.507 | 8.798 | 8.808 | 334,752 | -0.78(-8.12%) |
Sep 02, 2004 | 9.556 | 9.625 | 9.419 | 9.586 | 135,504 | -0.07(-0.71%) |