Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.17 | 10.48 | 10.17 | 10.39 | 30,048 | +0.20(+1.92%) |
Nov 29, 2004 | 10.17 | 10.21 | 10.09 | 10.19 | 15,343 | +0.06(+0.62%) |
Nov 26, 2004 | 9.831 | 10.13 | 9.831 | 10.13 | 9,845 | +0.40(+4.10%) |
Nov 24, 2004 | 9.620 | 9.729 | 9.471 | 9.729 | 14,832 | +0.15(+1.55%) |
Nov 23, 2004 | 9.573 | 9.580 | 9.573 | 9.580 | 2,429 | -0.04(-0.41%) |
Nov 22, 2004 | 9.580 | 9.737 | 9.541 | 9.620 | 20,586 | +0.12(+1.23%) |
Nov 19, 2004 | 9.573 | 9.620 | 9.494 | 9.502 | 8,439 | +0.00(+0.00%) |
Nov 18, 2004 | 9.893 | 9.893 | 9.502 | 9.502 | 40,532 | -0.55(-5.45%) |
Nov 17, 2004 | 9.580 | 10.43 | 9.463 | 10.05 | 68,279 | +0.94(+10.30%) |
Nov 16, 2004 | 9.150 | 9.158 | 8.931 | 9.111 | 19,307 | +0.04(+0.43%) |
Nov 15, 2004 | 9.056 | 9.072 | 9.049 | 9.072 | 19,818 | +0.08(+0.87%) |
Nov 12, 2004 | 9.150 | 9.150 | 8.986 | 8.994 | 5,114 | +0.06(+0.70%) |
Nov 11, 2004 | 8.994 | 9.189 | 8.931 | 8.931 | 11,379 | -0.09(-0.95%) |
Nov 10, 2004 | 8.838 | 9.072 | 8.798 | 9.017 | 5,370 | +0.10(+1.14%) |
Nov 09, 2004 | 8.916 | 8.916 | 8.916 | 8.916 | 2,045 | +0.08(+0.88%) |
Nov 08, 2004 | 8.759 | 8.838 | 8.759 | 8.838 | 8,566 | +0.08(+0.89%) |
Nov 05, 2004 | 8.759 | 8.767 | 8.759 | 8.759 | 5,114 | -0.01(-0.09%) |
Nov 04, 2004 | 8.759 | 8.838 | 8.759 | 8.767 | 13,425 | -0.07(-0.80%) |
Nov 03, 2004 | 8.994 | 8.994 | 8.798 | 8.838 | 12,786 | -0.12(-1.31%) |
Nov 02, 2004 | 8.994 | 9.150 | 8.955 | 8.955 | 5,242 | -0.08(-0.87%) |
Nov 01, 2004 | 9.150 | 9.150 | 9.033 | 9.033 | 4,858 | -0.08(-0.86%) |
Oct 29, 2004 | 9.111 | 9.150 | 9.111 | 9.111 | 27,874 | +0.10(+1.13%) |
Oct 28, 2004 | 9.135 | 9.135 | 9.010 | 9.010 | 6,521 | -0.05(-0.52%) |
Oct 27, 2004 | 9.056 | 9.056 | 9.056 | 9.056 | 895 | +0.02(+0.26%) |
Oct 26, 2004 | 8.697 | 9.072 | 8.697 | 9.033 | 12,786 | +0.38(+4.43%) |
Oct 25, 2004 | 8.486 | 8.650 | 8.446 | 8.650 | 6,521 | +0.09(+1.00%) |
Oct 22, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 2,813 | -0.11(-1.26%) |
Oct 21, 2004 | 8.611 | 8.673 | 8.611 | 8.673 | 1,790 | +0.03(+0.36%) |
Oct 20, 2004 | 8.681 | 8.751 | 8.611 | 8.642 | 4,730 | -0.12(-1.34%) |
Oct 19, 2004 | 8.720 | 8.798 | 8.681 | 8.759 | 8,822 | +0.12(+1.36%) |
Oct 18, 2004 | 8.642 | 8.642 | 8.642 | 8.642 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.720 | 8.759 | 8.603 | 8.642 | 8,439 | +0.15(+1.75%) |
Oct 14, 2004 | 8.595 | 8.603 | 8.290 | 8.493 | 10,868 | -0.11(-1.27%) |
Oct 13, 2004 | 8.767 | 8.767 | 8.525 | 8.603 | 14,065 | -0.20(-2.31%) |
Oct 12, 2004 | 8.838 | 8.877 | 8.798 | 8.806 | 5,242 | +0.00(+0.00%) |
Oct 11, 2004 | 8.845 | 8.845 | 8.806 | 8.806 | 2,045 | -0.04(-0.44%) |
Oct 08, 2004 | 8.931 | 8.931 | 8.838 | 8.845 | 2,685 | -0.16(-1.74%) |
Oct 07, 2004 | 9.150 | 9.150 | 9.002 | 9.002 | 2,940 | -0.19(-2.04%) |
Oct 06, 2004 | 9.096 | 9.189 | 9.017 | 9.189 | 8,439 | +0.00(+0.00%) |
Oct 05, 2004 | 9.189 | 9.189 | 9.096 | 9.189 | 1,790 | +0.00(+0.00%) |
Oct 04, 2004 | 9.080 | 9.189 | 9.080 | 9.189 | 5,114 | +0.12(+1.29%) |
Oct 01, 2004 | 9.072 | 9.072 | 9.002 | 9.072 | 7,543 | +0.15(+1.67%) |
Sep 30, 2004 | 8.814 | 8.994 | 8.806 | 8.924 | 14,448 | +0.03(+0.35%) |
Sep 29, 2004 | 8.916 | 8.916 | 8.838 | 8.892 | 15,087 | +0.05(+0.62%) |
Sep 28, 2004 | 8.916 | 8.916 | 8.759 | 8.838 | 18,156 | +0.16(+1.80%) |
Sep 27, 2004 | 8.525 | 8.681 | 8.486 | 8.681 | 20,714 | +0.13(+1.46%) |
Sep 24, 2004 | 8.556 | 8.556 | 8.556 | 8.556 | 383 | +0.03(+0.37%) |
Sep 23, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 3,835 | +0.00(+0.00%) |
Sep 22, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 10,101 | +0.04(+0.46%) |
Sep 21, 2004 | 8.423 | 8.517 | 8.423 | 8.486 | 7,288 | +0.07(+0.84%) |
Sep 20, 2004 | 8.509 | 8.509 | 8.415 | 8.415 | 3,580 | -0.02(-0.28%) |
Sep 17, 2004 | 8.368 | 8.439 | 8.368 | 8.439 | 1,022 | +0.13(+1.51%) |
Sep 16, 2004 | 8.337 | 8.376 | 8.313 | 8.313 | 2,045 | +0.00(+0.00%) |
Sep 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 1,406 | -0.04(-0.47%) |
Sep 14, 2004 | 8.392 | 8.407 | 8.212 | 8.353 | 24,805 | +0.02(+0.28%) |
Sep 13, 2004 | 8.251 | 8.329 | 8.220 | 8.329 | 10,868 | +0.12(+1.43%) |
Sep 10, 2004 | 8.134 | 8.220 | 8.134 | 8.212 | 12,658 | +0.08(+0.96%) |
Sep 09, 2004 | 8.134 | 8.141 | 8.134 | 8.134 | 767 | +0.01(+0.10%) |
Sep 08, 2004 | 8.079 | 8.126 | 8.079 | 8.126 | 383 | +0.09(+1.17%) |
Sep 07, 2004 | 8.016 | 8.032 | 8.001 | 8.032 | 8,311 | +0.04(+0.49%) |
Sep 03, 2004 | 7.977 | 8.001 | 7.750 | 7.993 | 12,658 | -0.02(-0.29%) |
Sep 02, 2004 | 7.938 | 8.016 | 7.938 | 8.016 | 767 | +0.02(+0.20%) |