Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.03 | 10.16 | 9.971 | 10.07 | 143,150 | +0.04(+0.38%) |
Nov 29, 2004 | 10.09 | 10.15 | 9.979 | 10.03 | 294,122 | +0.14(+1.40%) |
Nov 26, 2004 | 9.818 | 9.898 | 9.818 | 9.895 | 61,275 | +0.05(+0.47%) |
Nov 24, 2004 | 9.772 | 10.12 | 9.741 | 9.849 | 197,646 | +0.16(+1.70%) |
Nov 23, 2004 | 9.676 | 9.776 | 9.549 | 9.684 | 102,212 | +0.05(+0.48%) |
Nov 22, 2004 | 9.630 | 9.638 | 9.434 | 9.638 | 167,138 | -0.03(-0.28%) |
Nov 19, 2004 | 9.875 | 9.875 | 9.657 | 9.665 | 152,797 | -0.21(-2.14%) |
Nov 18, 2004 | 9.895 | 10.07 | 9.856 | 9.875 | 71,966 | -0.07(-0.69%) |
Nov 17, 2004 | 10.06 | 10.06 | 9.910 | 9.945 | 103,255 | +0.05(+0.54%) |
Nov 16, 2004 | 9.971 | 9.971 | 9.799 | 9.891 | 73,269 | -0.17(-1.68%) |
Nov 15, 2004 | 9.872 | 10.14 | 9.872 | 10.06 | 181,479 | +0.26(+2.62%) |
Nov 12, 2004 | 9.856 | 9.891 | 9.791 | 9.803 | 160,620 | +0.04(+0.43%) |
Nov 11, 2004 | 9.726 | 9.941 | 9.630 | 9.760 | 227,371 | -0.02(-0.20%) |
Nov 10, 2004 | 9.895 | 9.987 | 9.780 | 9.780 | 165,835 | -0.08(-0.78%) |
Nov 09, 2004 | 10.01 | 10.01 | 9.787 | 9.856 | 338,971 | -0.12(-1.15%) |
Nov 08, 2004 | 10.12 | 10.12 | 9.814 | 9.971 | 338,971 | -0.07(-0.69%) |
Nov 05, 2004 | 10.04 | 10.28 | 9.991 | 10.04 | 449,527 | +0.09(+0.93%) |
Nov 04, 2004 | 9.875 | 9.971 | 9.764 | 9.948 | 466,476 | +0.09(+0.89%) |
Nov 03, 2004 | 9.718 | 9.875 | 9.688 | 9.860 | 227,632 | +0.23(+2.43%) |
Nov 02, 2004 | 9.454 | 9.665 | 9.446 | 9.626 | 224,763 | +0.23(+2.45%) |
Nov 01, 2004 | 9.423 | 9.465 | 9.377 | 9.396 | 127,765 | +0.04(+0.41%) |
Oct 29, 2004 | 9.461 | 9.511 | 9.300 | 9.358 | 111,599 | -0.20(-2.05%) |
Oct 28, 2004 | 9.572 | 9.642 | 9.473 | 9.553 | 160,620 | -0.00(-0.04%) |
Oct 27, 2004 | 9.128 | 9.557 | 9.128 | 9.557 | 177,307 | +0.39(+4.27%) |
Oct 26, 2004 | 9.013 | 9.200 | 9.013 | 9.166 | 142,367 | +0.23(+2.53%) |
Oct 25, 2004 | 9.013 | 9.013 | 8.821 | 8.940 | 189,823 | -0.14(-1.56%) |
Oct 22, 2004 | 9.147 | 9.166 | 8.940 | 9.082 | 197,646 | -0.02(-0.17%) |
Oct 21, 2004 | 8.921 | 9.166 | 8.921 | 9.097 | 215,898 | +0.01(+0.08%) |
Oct 20, 2004 | 8.974 | 9.089 | 8.821 | 9.089 | 258,660 | +0.07(+0.77%) |
Oct 19, 2004 | 9.051 | 9.166 | 9.020 | 9.020 | 129,591 | +0.02(+0.26%) |
Oct 18, 2004 | 8.936 | 9.013 | 8.782 | 8.997 | 191,648 | -0.03(-0.34%) |
Oct 15, 2004 | 8.855 | 9.128 | 8.782 | 9.028 | 80,310 | +0.20(+2.30%) |
Oct 14, 2004 | 9.166 | 9.166 | 8.802 | 8.825 | 301,162 | -0.15(-1.67%) |
Oct 13, 2004 | 8.974 | 9.158 | 8.867 | 8.974 | 356,701 | +0.08(+0.86%) |
Oct 12, 2004 | 8.821 | 9.051 | 8.821 | 8.898 | 286,560 | +0.02(+0.22%) |
Oct 11, 2004 | 8.909 | 8.932 | 8.710 | 8.878 | 95,694 | -0.06(-0.64%) |
Oct 08, 2004 | 8.974 | 8.993 | 8.867 | 8.936 | 94,129 | +0.04(+0.47%) |
Oct 07, 2004 | 8.970 | 9.074 | 8.894 | 8.894 | 224,763 | -0.04(-0.43%) |
Oct 06, 2004 | 8.974 | 8.974 | 8.782 | 8.932 | 91,261 | -0.11(-1.19%) |
Oct 05, 2004 | 9.093 | 9.093 | 8.844 | 9.039 | 181,219 | -0.05(-0.59%) |
Oct 04, 2004 | 9.128 | 9.193 | 9.051 | 9.093 | 249,274 | +0.08(+0.94%) |
Oct 01, 2004 | 8.828 | 9.009 | 8.828 | 9.009 | 190,345 | +0.27(+3.07%) |
Sep 30, 2004 | 8.744 | 8.744 | 8.614 | 8.740 | 109,513 | +0.17(+1.97%) |
Sep 29, 2004 | 8.418 | 8.591 | 8.311 | 8.572 | 116,293 | +0.31(+3.71%) |
Sep 28, 2004 | 8.445 | 8.445 | 8.249 | 8.265 | 165,574 | -0.22(-2.58%) |
Sep 27, 2004 | 8.479 | 8.533 | 8.403 | 8.483 | 158,534 | +0.02(+0.27%) |
Sep 24, 2004 | 8.522 | 8.591 | 8.437 | 8.460 | 88,393 | -0.06(-0.68%) |
Sep 23, 2004 | 8.683 | 8.683 | 8.361 | 8.518 | 136,370 | -0.21(-2.37%) |
Sep 22, 2004 | 9.032 | 9.032 | 8.671 | 8.725 | 230,761 | -0.31(-3.40%) |
Sep 21, 2004 | 9.013 | 9.089 | 8.936 | 9.032 | 102,212 | +0.14(+1.60%) |
Sep 20, 2004 | 9.013 | 9.051 | 8.633 | 8.890 | 223,199 | -0.13(-1.49%) |
Sep 17, 2004 | 8.859 | 9.093 | 8.840 | 9.024 | 267,004 | +0.28(+3.20%) |
Sep 16, 2004 | 8.572 | 8.993 | 8.572 | 8.744 | 235,454 | +0.37(+4.40%) |
Sep 15, 2004 | 8.610 | 8.610 | 8.299 | 8.376 | 88,132 | -0.22(-2.59%) |
Sep 14, 2004 | 8.552 | 8.629 | 8.552 | 8.598 | 218,505 | +0.02(+0.18%) |
Sep 13, 2004 | 8.437 | 8.641 | 8.426 | 8.583 | 186,694 | +0.20(+2.43%) |
Sep 10, 2004 | 8.265 | 8.380 | 8.207 | 8.380 | 165,574 | +0.17(+2.10%) |
Sep 09, 2004 | 8.150 | 8.219 | 8.065 | 8.207 | 327,498 | +0.12(+1.52%) |
Sep 08, 2004 | 8.054 | 8.188 | 8.035 | 8.084 | 234,411 | +0.08(+0.96%) |
Sep 07, 2004 | 8.238 | 8.238 | 7.962 | 8.008 | 208,076 | -0.02(-0.29%) |
Sep 03, 2004 | 7.977 | 8.050 | 7.962 | 8.031 | 70,662 | +0.05(+0.62%) |
Sep 02, 2004 | 8.054 | 8.058 | 7.900 | 7.981 | 214,333 | -0.06(-0.72%) |