Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.57 | 10.67 | 10.16 | 10.22 | 426,813 | -0.45(-4.23%) |
Nov 29, 2004 | 10.61 | 10.68 | 10.45 | 10.67 | 323,584 | +0.06(+0.61%) |
Nov 26, 2004 | 10.12 | 10.67 | 10.07 | 10.61 | 349,887 | +0.52(+5.20%) |
Nov 24, 2004 | 9.768 | 10.10 | 9.768 | 10.08 | 1,283,666 | +0.13(+1.30%) |
Nov 23, 2004 | 9.873 | 9.994 | 9.744 | 9.954 | 543,070 | +0.05(+0.49%) |
Nov 22, 2004 | 9.881 | 10.00 | 9.816 | 9.905 | 315,147 | +0.03(+0.33%) |
Nov 19, 2004 | 10.07 | 10.07 | 9.841 | 9.873 | 274,326 | -0.06(-0.65%) |
Nov 18, 2004 | 10.09 | 10.10 | 9.776 | 9.938 | 509,570 | -0.18(-1.75%) |
Nov 17, 2004 | 10.04 | 10.25 | 9.954 | 10.12 | 659,451 | +0.25(+2.53%) |
Nov 16, 2004 | 9.922 | 10.09 | 9.801 | 9.865 | 499,148 | +0.07(+0.67%) |
Nov 15, 2004 | 10.13 | 10.13 | 9.792 | 9.800 | 682,281 | -0.19(-1.94%) |
Nov 12, 2004 | 9.857 | 10.16 | 9.712 | 9.993 | 614,537 | +0.35(+3.66%) |
Nov 11, 2004 | 9.857 | 9.873 | 9.591 | 9.640 | 381,030 | -0.14(-1.39%) |
Nov 10, 2004 | 9.793 | 9.905 | 9.591 | 9.776 | 471,355 | +0.08(+0.83%) |
Nov 09, 2004 | 9.809 | 10.02 | 9.599 | 9.696 | 744,442 | +0.04(+0.42%) |
Nov 08, 2004 | 9.398 | 9.712 | 9.398 | 9.656 | 699,279 | +0.19(+1.96%) |
Nov 05, 2004 | 8.987 | 9.486 | 8.801 | 9.470 | 643,570 | +0.44(+4.91%) |
Nov 04, 2004 | 8.817 | 9.333 | 8.753 | 9.027 | 1,057,480 | +0.41(+4.77%) |
Nov 03, 2004 | 8.664 | 8.753 | 8.463 | 8.616 | 267,626 | +0.23(+2.69%) |
Nov 02, 2004 | 8.543 | 8.551 | 8.253 | 8.390 | 532,896 | -0.25(-2.89%) |
Nov 01, 2004 | 8.801 | 8.850 | 8.624 | 8.640 | 198,269 | -0.13(-1.47%) |
Oct 29, 2004 | 8.842 | 8.842 | 8.576 | 8.769 | 238,717 | +0.15(+1.68%) |
Oct 28, 2004 | 8.680 | 8.850 | 8.567 | 8.624 | 293,186 | -0.20(-2.28%) |
Oct 27, 2004 | 9.124 | 9.124 | 8.737 | 8.825 | 607,712 | -0.20(-2.23%) |
Oct 26, 2004 | 8.858 | 9.107 | 8.640 | 9.027 | 415,522 | +0.17(+1.91%) |
Oct 25, 2004 | 9.075 | 9.228 | 8.503 | 8.858 | 552,872 | +0.20(+2.33%) |
Oct 22, 2004 | 8.793 | 8.793 | 8.503 | 8.656 | 505,724 | +0.04(+0.47%) |
Oct 21, 2004 | 8.471 | 8.825 | 8.334 | 8.616 | 419,741 | +0.09(+1.04%) |
Oct 20, 2004 | 8.293 | 8.567 | 8.293 | 8.527 | 378,672 | +0.46(+5.69%) |
Oct 19, 2004 | 8.076 | 8.213 | 8.019 | 8.068 | 219,734 | +0.06(+0.70%) |
Oct 18, 2004 | 8.277 | 8.439 | 7.899 | 8.011 | 303,112 | -0.18(-2.17%) |
Oct 15, 2004 | 8.148 | 8.422 | 8.092 | 8.189 | 345,917 | +0.06(+0.79%) |
Oct 14, 2004 | 8.285 | 8.366 | 7.963 | 8.124 | 255,343 | -0.06(-0.69%) |
Oct 13, 2004 | 8.221 | 8.302 | 8.036 | 8.181 | 410,435 | -0.19(-2.31%) |
Oct 12, 2004 | 8.543 | 8.543 | 8.342 | 8.374 | 352,245 | -0.44(-4.94%) |
Oct 11, 2004 | 8.866 | 8.866 | 8.567 | 8.809 | 649,401 | -0.02(-0.18%) |
Oct 08, 2004 | 8.495 | 9.228 | 8.471 | 8.825 | 1,270,638 | +0.53(+6.41%) |
Oct 07, 2004 | 8.310 | 8.591 | 8.285 | 8.293 | 392,196 | -0.09(-1.06%) |
Oct 06, 2004 | 8.132 | 8.414 | 8.076 | 8.382 | 436,863 | +0.16(+1.96%) |
Oct 05, 2004 | 7.963 | 8.326 | 7.858 | 8.221 | 285,989 | +0.36(+4.62%) |
Oct 04, 2004 | 7.850 | 7.947 | 7.745 | 7.858 | 244,301 | -0.23(-2.79%) |
Oct 01, 2004 | 8.036 | 8.173 | 7.745 | 8.084 | 418,624 | +0.13(+1.62%) |
Sep 30, 2004 | 7.778 | 8.100 | 7.592 | 7.955 | 737,866 | +0.36(+4.78%) |
Sep 29, 2004 | 7.537 | 7.616 | 7.455 | 7.592 | 425,572 | +0.08(+1.07%) |
Sep 28, 2004 | 7.633 | 7.633 | 7.440 | 7.512 | 502,126 | +0.08(+1.08%) |
Sep 27, 2004 | 7.657 | 7.786 | 7.399 | 7.431 | 512,176 | -0.34(-4.36%) |
Sep 24, 2004 | 7.979 | 7.987 | 7.665 | 7.770 | 673,223 | -0.15(-1.93%) |
Sep 23, 2004 | 7.794 | 8.019 | 7.786 | 7.923 | 498,900 | +0.23(+2.93%) |
Sep 22, 2004 | 7.915 | 7.915 | 7.673 | 7.697 | 253,110 | -0.23(-2.94%) |
Sep 21, 2004 | 7.939 | 7.971 | 7.802 | 7.930 | 340,334 | +0.18(+2.38%) |
Sep 20, 2004 | 7.665 | 7.818 | 7.665 | 7.745 | 317,008 | +0.10(+1.37%) |
Sep 17, 2004 | 7.826 | 7.834 | 7.633 | 7.641 | 150,997 | -0.10(-1.35%) |
Sep 16, 2004 | 7.834 | 7.899 | 7.681 | 7.745 | 148,268 | -0.09(-1.13%) |
Sep 15, 2004 | 7.923 | 7.923 | 7.778 | 7.834 | 362,791 | -0.10(-1.32%) |
Sep 14, 2004 | 7.778 | 7.979 | 7.657 | 7.939 | 384,876 | +0.29(+3.79%) |
Sep 13, 2004 | 7.753 | 7.753 | 7.641 | 7.649 | 98,018 | -0.02(-0.21%) |
Sep 10, 2004 | 7.705 | 7.778 | 7.641 | 7.665 | 229,536 | +0.03(+0.42%) |
Sep 09, 2004 | 7.496 | 7.633 | 7.496 | 7.633 | 176,060 | +0.06(+0.74%) |
Sep 08, 2004 | 7.455 | 7.592 | 7.383 | 7.576 | 230,867 | +0.10(+1.40%) |
Sep 07, 2004 | 7.568 | 7.576 | 7.423 | 7.471 | 241,947 | -0.23(-3.03%) |
Sep 03, 2004 | 7.568 | 7.705 | 7.455 | 7.705 | 316,139 | -0.04(-0.52%) |
Sep 02, 2004 | 7.737 | 7.786 | 7.528 | 7.745 | 288,719 | +0.02(+0.31%) |