Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.997 | 10.03 | 9.654 | 9.654 | 1,315,874 | -0.34(-3.43%) |
Nov 29, 2004 | 10.19 | 10.21 | 9.978 | 9.997 | 528,608 | -0.23(-2.25%) |
Nov 26, 2004 | 10.16 | 10.29 | 10.16 | 10.23 | 91,190 | +0.09(+0.88%) |
Nov 24, 2004 | 10.11 | 10.21 | 9.997 | 10.14 | 416,750 | +0.04(+0.42%) |
Nov 23, 2004 | 10.20 | 10.23 | 9.927 | 10.10 | 1,013,539 | -0.11(-1.10%) |
Nov 22, 2004 | 9.997 | 10.21 | 9.960 | 10.21 | 1,122,200 | +0.23(+2.35%) |
Nov 19, 2004 | 10.14 | 10.14 | 9.945 | 9.974 | 771,925 | -0.21(-2.07%) |
Nov 18, 2004 | 10.47 | 10.51 | 10.14 | 10.18 | 675,834 | -0.32(-3.04%) |
Nov 17, 2004 | 10.44 | 10.65 | 10.34 | 10.50 | 616,177 | +0.12(+1.13%) |
Nov 16, 2004 | 10.45 | 10.48 | 10.33 | 10.39 | 539,687 | -0.07(-0.63%) |
Nov 15, 2004 | 10.33 | 10.45 | 10.31 | 10.45 | 569,729 | +0.17(+1.64%) |
Nov 12, 2004 | 10.23 | 10.30 | 10.20 | 10.28 | 535,000 | +0.05(+0.46%) |
Nov 11, 2004 | 10.07 | 10.31 | 10.07 | 10.24 | 533,295 | +0.17(+1.68%) |
Nov 10, 2004 | 9.931 | 10.11 | 9.894 | 10.07 | 409,719 | +0.10(+1.04%) |
Nov 09, 2004 | 9.856 | 9.983 | 9.791 | 9.964 | 375,842 | +0.08(+0.81%) |
Nov 08, 2004 | 9.814 | 9.917 | 9.669 | 9.884 | 265,049 | +0.08(+0.77%) |
Nov 05, 2004 | 9.720 | 9.889 | 9.584 | 9.809 | 398,214 | +0.18(+1.90%) |
Nov 04, 2004 | 9.504 | 9.626 | 9.415 | 9.626 | 292,535 | +0.10(+1.08%) |
Nov 03, 2004 | 9.537 | 9.598 | 9.392 | 9.523 | 285,503 | +0.00(+0.05%) |
Nov 02, 2004 | 9.532 | 9.579 | 9.434 | 9.518 | 302,975 | -0.01(-0.15%) |
Nov 01, 2004 | 9.612 | 9.612 | 9.410 | 9.532 | 325,985 | +0.02(+0.20%) |
Oct 29, 2004 | 9.500 | 9.617 | 9.307 | 9.514 | 464,050 | +0.10(+1.10%) |
Oct 28, 2004 | 9.302 | 9.509 | 9.274 | 9.410 | 712,907 | +0.06(+0.60%) |
Oct 27, 2004 | 9.152 | 9.387 | 9.087 | 9.354 | 481,521 | +0.21(+2.26%) |
Oct 26, 2004 | 9.152 | 9.237 | 8.932 | 9.148 | 660,494 | -0.05(-0.56%) |
Oct 25, 2004 | 8.735 | 9.260 | 8.730 | 9.199 | 445,087 | +0.31(+3.48%) |
Oct 22, 2004 | 9.373 | 9.378 | 8.875 | 8.889 | 373,072 | -0.48(-5.16%) |
Oct 21, 2004 | 8.730 | 9.378 | 8.678 | 9.373 | 921,069 | +0.64(+7.37%) |
Oct 20, 2004 | 8.636 | 8.828 | 8.598 | 8.730 | 410,358 | +0.02(+0.22%) |
Oct 19, 2004 | 9.152 | 9.185 | 8.683 | 8.711 | 403,327 | -0.38(-4.13%) |
Oct 18, 2004 | 9.110 | 9.129 | 8.993 | 9.087 | 548,210 | -0.02(-0.21%) |
Oct 15, 2004 | 8.889 | 9.171 | 8.828 | 9.105 | 412,702 | +0.22(+2.43%) |
Oct 14, 2004 | 8.918 | 8.988 | 8.805 | 8.889 | 252,905 | -0.03(-0.32%) |
Oct 13, 2004 | 8.993 | 9.101 | 8.885 | 8.918 | 417,176 | -0.01(-0.16%) |
Oct 12, 2004 | 8.964 | 8.988 | 8.824 | 8.932 | 264,836 | -0.13(-1.40%) |
Oct 11, 2004 | 8.871 | 9.058 | 8.824 | 9.058 | 242,039 | +0.19(+2.12%) |
Oct 08, 2004 | 9.030 | 9.030 | 8.772 | 8.871 | 513,907 | -0.15(-1.66%) |
Oct 07, 2004 | 9.270 | 9.293 | 9.016 | 9.021 | 360,928 | -0.25(-2.73%) |
Oct 06, 2004 | 8.964 | 9.274 | 8.960 | 9.274 | 461,493 | +0.36(+4.05%) |
Oct 05, 2004 | 8.739 | 8.936 | 8.706 | 8.913 | 328,968 | +0.07(+0.74%) |
Oct 04, 2004 | 8.969 | 8.983 | 8.842 | 8.847 | 324,068 | -0.12(-1.31%) |
Oct 01, 2004 | 8.725 | 9.007 | 8.720 | 8.964 | 419,094 | +0.19(+2.19%) |
Sep 30, 2004 | 8.551 | 8.875 | 8.514 | 8.772 | 519,233 | +0.16(+1.91%) |
Sep 29, 2004 | 8.659 | 8.800 | 8.603 | 8.608 | 498,353 | -0.09(-1.03%) |
Sep 28, 2004 | 8.458 | 8.725 | 8.448 | 8.697 | 749,980 | +0.36(+4.28%) |
Sep 27, 2004 | 8.425 | 8.444 | 8.331 | 8.340 | 229,681 | -0.11(-1.33%) |
Sep 24, 2004 | 8.401 | 8.570 | 8.392 | 8.453 | 605,524 | +0.11(+1.35%) |
Sep 23, 2004 | 8.354 | 8.406 | 8.270 | 8.340 | 184,725 | -0.01(-0.17%) |
Sep 22, 2004 | 8.331 | 8.401 | 8.260 | 8.354 | 354,110 | +0.03(+0.34%) |
Sep 21, 2004 | 8.307 | 8.350 | 8.251 | 8.326 | 301,270 | +0.02(+0.23%) |
Sep 20, 2004 | 8.096 | 8.354 | 8.096 | 8.307 | 1,207,852 | +0.19(+2.31%) |
Sep 17, 2004 | 8.260 | 8.260 | 8.068 | 8.120 | 469,590 | -0.09(-1.09%) |
Sep 16, 2004 | 8.223 | 8.289 | 8.157 | 8.209 | 220,093 | -0.01(-0.17%) |
Sep 15, 2004 | 8.190 | 8.242 | 8.171 | 8.223 | 250,987 | +0.01(+0.11%) |
Sep 14, 2004 | 8.364 | 8.368 | 8.167 | 8.214 | 353,683 | -0.10(-1.24%) |
Sep 13, 2004 | 8.354 | 8.439 | 8.265 | 8.317 | 191,969 | +0.01(+0.11%) |
Sep 10, 2004 | 8.298 | 8.387 | 8.185 | 8.307 | 562,059 | +0.01(+0.11%) |
Sep 09, 2004 | 8.260 | 8.415 | 8.256 | 8.298 | 838,614 | +0.15(+1.84%) |
Sep 08, 2004 | 8.401 | 8.453 | 8.138 | 8.148 | 384,578 | -0.30(-3.50%) |
Sep 07, 2004 | 8.331 | 8.561 | 8.331 | 8.444 | 555,880 | +0.23(+2.74%) |
Sep 03, 2004 | 8.251 | 8.350 | 8.026 | 8.218 | 137,425 | -0.03(-0.40%) |
Sep 02, 2004 | 7.866 | 8.260 | 7.866 | 8.251 | 244,808 | +0.38(+4.89%) |