Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.57 | 10.70 | 10.51 | 10.53 | 755,897 | -0.06(-0.60%) |
Nov 29, 2004 | 10.59 | 10.59 | 10.48 | 10.59 | 762,507 | +0.00(+0.00%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.48 | 10.59 | 527,381 | +0.15(+1.42%) |
Nov 24, 2004 | 10.38 | 10.44 | 10.26 | 10.44 | 711,044 | +0.11(+1.11%) |
Nov 23, 2004 | 10.23 | 10.48 | 10.15 | 10.33 | 1,400,842 | +0.15(+1.46%) |
Nov 22, 2004 | 10.18 | 10.37 | 10.13 | 10.18 | 1,392,816 | +0.06(+0.54%) |
Nov 19, 2004 | 9.743 | 10.17 | 9.732 | 10.12 | 1,455,138 | +0.43(+4.39%) |
Nov 18, 2004 | 9.584 | 9.743 | 9.584 | 9.698 | 920,675 | +0.12(+1.26%) |
Nov 17, 2004 | 9.319 | 9.584 | 9.302 | 9.578 | 1,061,845 | +0.30(+3.19%) |
Nov 16, 2004 | 9.224 | 9.351 | 9.224 | 9.281 | 585,454 | +0.07(+0.71%) |
Nov 15, 2004 | 9.412 | 9.415 | 9.127 | 9.215 | 1,220,484 | -0.21(-2.20%) |
Nov 12, 2004 | 9.319 | 9.425 | 9.298 | 9.423 | 802,639 | +0.12(+1.34%) |
Nov 11, 2004 | 9.205 | 9.319 | 9.116 | 9.298 | 810,666 | +0.06(+0.60%) |
Nov 10, 2004 | 9.002 | 9.319 | 8.959 | 9.243 | 1,301,220 | +0.24(+2.68%) |
Nov 09, 2004 | 9.247 | 9.249 | 8.917 | 9.002 | 1,558,065 | -0.25(-2.66%) |
Nov 08, 2004 | 9.349 | 9.404 | 9.213 | 9.247 | 825,302 | -0.10(-1.06%) |
Nov 05, 2004 | 9.245 | 9.370 | 9.245 | 9.347 | 560,903 | +0.11(+1.24%) |
Nov 04, 2004 | 9.393 | 9.429 | 9.220 | 9.232 | 988,191 | -0.13(-1.38%) |
Nov 03, 2004 | 9.124 | 9.383 | 9.124 | 9.362 | 1,001,883 | +0.29(+3.20%) |
Nov 02, 2004 | 9.169 | 9.213 | 8.959 | 9.071 | 1,704,901 | -0.26(-2.77%) |
Nov 01, 2004 | 9.535 | 9.626 | 9.241 | 9.330 | 1,261,088 | -0.15(-1.61%) |
Oct 29, 2004 | 9.266 | 9.489 | 9.266 | 9.482 | 1,059,956 | +0.17(+1.87%) |
Oct 28, 2004 | 9.340 | 9.563 | 9.171 | 9.309 | 1,469,303 | -0.18(-1.90%) |
Oct 27, 2004 | 9.751 | 9.821 | 9.366 | 9.489 | 1,647,300 | -0.28(-2.90%) |
Oct 26, 2004 | 9.785 | 9.796 | 9.690 | 9.773 | 811,138 | +0.02(+0.22%) |
Oct 25, 2004 | 9.859 | 9.976 | 9.739 | 9.751 | 1,059,484 | -0.07(-0.67%) |
Oct 22, 2004 | 9.734 | 9.847 | 9.722 | 9.817 | 1,055,707 | +0.11(+1.18%) |
Oct 21, 2004 | 9.741 | 9.785 | 9.637 | 9.703 | 1,094,895 | +0.01(+0.11%) |
Oct 20, 2004 | 9.298 | 9.692 | 9.294 | 9.692 | 1,194,517 | +0.42(+4.47%) |
Oct 19, 2004 | 9.118 | 9.319 | 9.023 | 9.277 | 1,655,798 | +0.02(+0.23%) |
Oct 18, 2004 | 9.662 | 9.669 | 9.201 | 9.256 | 1,756,837 | -0.31(-3.25%) |
Oct 15, 2004 | 9.828 | 9.878 | 9.489 | 9.567 | 1,251,646 | -0.09(-0.94%) |
Oct 14, 2004 | 9.451 | 9.690 | 9.451 | 9.658 | 1,617,555 | +0.25(+2.68%) |
Oct 13, 2004 | 9.254 | 9.425 | 8.684 | 9.406 | 3,906,023 | -0.06(-0.67%) |
Oct 12, 2004 | 10.33 | 10.36 | 9.423 | 9.470 | 4,759,654 | -1.03(-9.82%) |
Oct 11, 2004 | 10.27 | 10.50 | 10.17 | 10.50 | 2,301,215 | +0.51(+5.09%) |
Oct 08, 2004 | 9.870 | 10.09 | 9.703 | 9.993 | 1,696,875 | +0.25(+2.57%) |
Oct 07, 2004 | 9.722 | 9.889 | 9.535 | 9.743 | 2,454,661 | +0.23(+2.45%) |
Oct 06, 2004 | 9.362 | 9.709 | 9.302 | 9.510 | 2,608,107 | +0.37(+4.06%) |
Oct 05, 2004 | 8.885 | 9.287 | 8.885 | 9.139 | 2,096,778 | +0.39(+4.40%) |
Oct 04, 2004 | 8.470 | 8.817 | 8.445 | 8.754 | 1,093,478 | +0.32(+3.74%) |
Oct 01, 2004 | 8.398 | 8.472 | 8.334 | 8.438 | 447,117 | +0.07(+0.86%) |
Sep 30, 2004 | 8.262 | 8.451 | 8.260 | 8.366 | 765,812 | +0.07(+0.82%) |
Sep 29, 2004 | 8.470 | 8.470 | 8.156 | 8.298 | 1,166,660 | -0.15(-1.83%) |
Sep 28, 2004 | 8.387 | 8.472 | 8.387 | 8.453 | 901,317 | +0.12(+1.42%) |
Sep 27, 2004 | 8.260 | 8.343 | 8.260 | 8.334 | 711,988 | +0.13(+1.55%) |
Sep 24, 2004 | 8.082 | 8.218 | 8.070 | 8.207 | 499,053 | +0.10(+1.28%) |
Sep 23, 2004 | 8.154 | 8.178 | 7.949 | 8.104 | 1,031,156 | -0.03(-0.34%) |
Sep 22, 2004 | 8.152 | 8.180 | 8.048 | 8.131 | 502,830 | +0.00(+0.00%) |
Sep 21, 2004 | 8.048 | 8.144 | 8.017 | 8.131 | 452,311 | +0.11(+1.35%) |
Sep 20, 2004 | 7.995 | 8.048 | 7.964 | 8.023 | 495,276 | +0.08(+1.01%) |
Sep 17, 2004 | 7.691 | 7.966 | 7.646 | 7.943 | 854,103 | +0.25(+3.31%) |
Sep 16, 2004 | 7.693 | 7.790 | 7.625 | 7.688 | 486,777 | -0.00(-0.03%) |
Sep 15, 2004 | 7.731 | 7.835 | 7.638 | 7.691 | 887,625 | +0.01(+0.17%) |
Sep 14, 2004 | 7.678 | 7.788 | 7.625 | 7.678 | 569,874 | +0.06(+0.78%) |
Sep 13, 2004 | 7.625 | 7.726 | 7.563 | 7.618 | 728,985 | +0.18(+2.48%) |
Sep 10, 2004 | 7.610 | 7.640 | 7.415 | 7.434 | 1,066,094 | -0.12(-1.63%) |
Sep 09, 2004 | 7.396 | 7.612 | 7.381 | 7.557 | 678,938 | +0.15(+2.06%) |
Sep 08, 2004 | 7.464 | 7.466 | 7.369 | 7.405 | 531,158 | -0.05(-0.63%) |
Sep 07, 2004 | 7.434 | 7.479 | 7.263 | 7.451 | 679,883 | -0.02(-0.28%) |
Sep 03, 2004 | 7.498 | 7.517 | 7.449 | 7.472 | 555,710 | +0.00(+0.06%) |
Sep 02, 2004 | 7.508 | 7.561 | 7.464 | 7.468 | 575,067 | +0.07(+0.89%) |