Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.33 | 11.40 | 11.18 | 11.19 | 528,128 | -0.14(-1.20%) |
Nov 29, 2004 | 11.30 | 11.44 | 11.15 | 11.33 | 504,894 | +0.11(+0.97%) |
Nov 26, 2004 | 11.01 | 11.28 | 11.01 | 11.22 | 295,261 | +0.33(+3.01%) |
Nov 24, 2004 | 10.90 | 11.01 | 10.86 | 10.89 | 249,314 | +0.03(+0.25%) |
Nov 23, 2004 | 10.97 | 10.97 | 10.60 | 10.87 | 799,894 | -0.13(-1.15%) |
Nov 22, 2004 | 10.56 | 11.00 | 10.51 | 10.99 | 710,089 | +0.44(+4.17%) |
Nov 19, 2004 | 10.53 | 10.67 | 10.46 | 10.55 | 428,925 | -0.13(-1.20%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.49 | 10.68 | 633,859 | +0.03(+0.31%) |
Nov 17, 2004 | 10.38 | 10.77 | 10.38 | 10.65 | 611,146 | +0.39(+3.85%) |
Nov 16, 2004 | 10.64 | 10.64 | 10.25 | 10.25 | 682,677 | -0.39(-3.69%) |
Nov 15, 2004 | 10.72 | 10.78 | 10.53 | 10.65 | 728,102 | -0.01(-0.11%) |
Nov 12, 2004 | 10.50 | 10.72 | 10.45 | 10.66 | 699,907 | +0.19(+1.77%) |
Nov 11, 2004 | 10.43 | 10.49 | 10.24 | 10.47 | 461,297 | +0.06(+0.61%) |
Nov 10, 2004 | 10.24 | 10.44 | 10.19 | 10.41 | 662,837 | +0.26(+2.55%) |
Nov 09, 2004 | 10.04 | 10.21 | 9.988 | 10.15 | 498,367 | +0.14(+1.38%) |
Nov 08, 2004 | 9.827 | 10.12 | 9.731 | 10.01 | 593,394 | +0.24(+2.41%) |
Nov 05, 2004 | 9.898 | 9.986 | 9.643 | 9.777 | 637,252 | -0.14(-1.39%) |
Nov 04, 2004 | 9.699 | 9.940 | 9.557 | 9.915 | 679,806 | +0.22(+2.23%) |
Nov 03, 2004 | 9.519 | 9.758 | 9.442 | 9.699 | 797,284 | +0.45(+4.84%) |
Nov 02, 2004 | 9.193 | 9.469 | 9.097 | 9.251 | 819,213 | +0.23(+2.50%) |
Nov 01, 2004 | 9.184 | 9.186 | 8.873 | 9.025 | 1,010,571 | -0.07(-0.72%) |
Oct 29, 2004 | 9.096 | 9.308 | 9.040 | 9.090 | 858,372 | -0.01(-0.06%) |
Oct 28, 2004 | 9.576 | 9.576 | 9.006 | 9.096 | 1,289,908 | -0.48(-5.02%) |
Oct 27, 2004 | 9.385 | 9.710 | 9.385 | 9.576 | 1,241,351 | +0.27(+2.88%) |
Oct 26, 2004 | 8.954 | 9.358 | 8.824 | 9.308 | 1,129,616 | +0.35(+3.96%) |
Oct 25, 2004 | 8.283 | 9.494 | 8.283 | 8.954 | 2,534,914 | +1.17(+15.03%) |
Oct 22, 2004 | 7.952 | 8.034 | 7.766 | 7.784 | 726,797 | -0.15(-1.88%) |
Oct 21, 2004 | 7.699 | 7.977 | 7.469 | 7.933 | 437,801 | +0.28(+3.60%) |
Oct 20, 2004 | 7.452 | 7.996 | 7.345 | 7.657 | 1,573,683 | +0.20(+2.75%) |
Oct 19, 2004 | 8.056 | 8.157 | 7.389 | 7.452 | 1,605,793 | -0.54(-6.71%) |
Oct 18, 2004 | 7.661 | 8.050 | 7.661 | 7.989 | 793,107 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.994 | 7.816 | 7.900 | 729,146 | +0.01(+0.12%) |
Oct 14, 2004 | 7.967 | 8.006 | 7.450 | 7.891 | 1,447,851 | -0.12(-1.55%) |
Oct 13, 2004 | 9.078 | 9.078 | 7.950 | 8.015 | 1,618,847 | -1.23(-13.28%) |
Oct 12, 2004 | 9.500 | 9.500 | 9.207 | 9.243 | 280,641 | -0.26(-2.72%) |
Oct 11, 2004 | 9.605 | 9.666 | 9.404 | 9.502 | 444,850 | -0.02(-0.22%) |
Oct 08, 2004 | 9.480 | 9.728 | 9.385 | 9.523 | 422,920 | -0.09(-0.94%) |
Oct 07, 2004 | 10.06 | 10.06 | 9.601 | 9.613 | 520,819 | -0.44(-4.40%) |
Oct 06, 2004 | 9.864 | 10.10 | 9.862 | 10.06 | 334,420 | +0.23(+2.34%) |
Oct 05, 2004 | 9.959 | 10.05 | 9.762 | 9.825 | 592,611 | -0.06(-0.56%) |
Oct 04, 2004 | 9.576 | 9.950 | 9.576 | 9.881 | 758,385 | +0.36(+3.80%) |
Oct 01, 2004 | 9.362 | 9.519 | 9.270 | 9.519 | 852,629 | +0.38(+4.11%) |
Sep 30, 2004 | 8.915 | 9.159 | 8.900 | 9.143 | 568,332 | +0.25(+2.87%) |
Sep 29, 2004 | 8.960 | 8.960 | 8.714 | 8.889 | 528,390 | -0.05(-0.51%) |
Sep 28, 2004 | 8.576 | 8.960 | 8.563 | 8.935 | 533,611 | +0.39(+4.60%) |
Sep 27, 2004 | 8.686 | 8.707 | 8.379 | 8.542 | 541,182 | -0.17(-1.91%) |
Sep 24, 2004 | 8.588 | 8.732 | 8.565 | 8.709 | 249,314 | +0.11(+1.27%) |
Sep 23, 2004 | 8.705 | 8.762 | 8.523 | 8.599 | 381,673 | -0.13(-1.45%) |
Sep 22, 2004 | 8.860 | 8.860 | 8.678 | 8.726 | 425,792 | -0.14(-1.53%) |
Sep 21, 2004 | 8.722 | 8.921 | 8.638 | 8.862 | 321,367 | +0.16(+1.80%) |
Sep 20, 2004 | 8.724 | 8.839 | 8.582 | 8.705 | 284,035 | -0.02(-0.22%) |
Sep 17, 2004 | 8.879 | 8.879 | 8.619 | 8.724 | 486,881 | -0.08(-0.94%) |
Sep 16, 2004 | 8.714 | 8.847 | 8.714 | 8.806 | 277,770 | +0.12(+1.41%) |
Sep 15, 2004 | 8.820 | 8.940 | 8.663 | 8.684 | 393,942 | -0.13(-1.52%) |
Sep 14, 2004 | 9.063 | 9.063 | 8.747 | 8.818 | 515,859 | -0.23(-2.56%) |
Sep 13, 2004 | 8.902 | 9.130 | 8.841 | 9.050 | 847,669 | +0.25(+2.78%) |
Sep 10, 2004 | 8.743 | 8.860 | 8.684 | 8.804 | 449,288 | -0.03(-0.39%) |
Sep 09, 2004 | 8.573 | 8.894 | 8.573 | 8.839 | 498,106 | +0.32(+3.71%) |
Sep 08, 2004 | 8.810 | 8.810 | 8.486 | 8.523 | 510,898 | -0.29(-3.24%) |
Sep 07, 2004 | 8.657 | 8.810 | 8.657 | 8.808 | 470,173 | +0.20(+2.31%) |
Sep 03, 2004 | 8.578 | 8.691 | 8.475 | 8.609 | 395,509 | +0.03(+0.33%) |
Sep 02, 2004 | 8.542 | 8.638 | 8.490 | 8.580 | 484,792 | -0.00(-0.04%) |