Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.648 | 8.648 | 8.431 | 8.431 | 241,656 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.628 | 8.382 | 8.619 | 349,352 | +0.14(+1.63%) |
Nov 26, 2004 | 8.490 | 8.599 | 8.431 | 8.481 | 111,752 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,695 | +0.15(+1.78%) |
Nov 23, 2004 | 8.628 | 8.737 | 8.037 | 8.333 | 320,653 | -0.28(-3.21%) |
Nov 22, 2004 | 8.490 | 8.678 | 8.481 | 8.609 | 256,462 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.993 | 8.382 | 8.402 | 499,436 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.023 | 9.161 | 202,411 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.279 | 312,946 | +0.26(+2.84%) |
Nov 16, 2004 | 9.289 | 9.319 | 8.983 | 9.023 | 271,470 | -0.23(-2.45%) |
Nov 15, 2004 | 9.072 | 9.368 | 9.023 | 9.250 | 518,095 | +0.12(+1.30%) |
Nov 12, 2004 | 9.161 | 9.269 | 8.934 | 9.131 | 512,417 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.072 | 9.122 | 582,186 | -0.20(-2.12%) |
Nov 10, 2004 | 9.506 | 9.506 | 9.260 | 9.319 | 151,200 | -0.22(-2.28%) |
Nov 09, 2004 | 9.457 | 9.615 | 9.447 | 9.536 | 244,901 | -0.07(-0.72%) |
Nov 08, 2004 | 9.664 | 9.940 | 9.447 | 9.605 | 338,805 | -0.15(-1.52%) |
Nov 05, 2004 | 9.654 | 9.881 | 9.654 | 9.753 | 234,050 | +0.06(+0.61%) |
Nov 04, 2004 | 9.762 | 9.792 | 9.516 | 9.693 | 253,419 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.713 | 9.762 | 241,757 | -0.07(-0.70%) |
Nov 02, 2004 | 9.782 | 9.940 | 9.693 | 9.832 | 263,459 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.871 | 354,726 | +0.15(+1.52%) |
Oct 29, 2004 | 9.979 | 10.04 | 9.693 | 9.723 | 527,628 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.762 | 9.920 | 212,349 | -0.06(-0.59%) |
Oct 27, 2004 | 9.457 | 9.979 | 9.368 | 9.979 | 250,174 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.348 | 9.437 | 233,239 | -0.29(-2.94%) |
Oct 25, 2004 | 9.841 | 9.940 | 9.546 | 9.723 | 375,515 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.565 | 9.733 | 668,586 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.82 | 10.20 | 10.82 | 261,025 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,580 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.31 | 10.02 | 10.23 | 648,507 | +0.38(+3.91%) |
Oct 18, 2004 | 9.782 | 10.02 | 9.565 | 9.841 | 329,780 | +0.19(+1.94%) |
Oct 15, 2004 | 9.841 | 9.901 | 9.615 | 9.654 | 247,842 | -0.07(-0.71%) |
Oct 14, 2004 | 9.930 | 10.15 | 9.615 | 9.723 | 352,394 | -0.28(-2.76%) |
Oct 13, 2004 | 9.999 | 10.31 | 9.861 | 9.999 | 466,377 | +0.23(+2.32%) |
Oct 12, 2004 | 9.792 | 9.910 | 9.624 | 9.772 | 269,138 | -0.16(-1.59%) |
Oct 11, 2004 | 9.812 | 9.930 | 9.743 | 9.930 | 657,025 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.841 | 9.841 | 279,988 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.29 | 10.32 | 255,447 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,200 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,876 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,577 | +0.58(+5.79%) |
Oct 01, 2004 | 9.417 | 10.19 | 9.329 | 10.05 | 554,603 | +0.89(+9.69%) |
Sep 30, 2004 | 8.767 | 9.654 | 8.688 | 9.161 | 395,391 | -0.16(-1.69%) |
Sep 29, 2004 | 8.806 | 9.782 | 8.796 | 9.319 | 600,439 | +0.19(+2.05%) |
Sep 28, 2004 | 8.895 | 9.141 | 8.836 | 9.131 | 134,062 | +0.12(+1.31%) |
Sep 27, 2004 | 9.013 | 9.151 | 8.885 | 9.013 | 115,605 | -0.08(-0.87%) |
Sep 24, 2004 | 9.674 | 9.674 | 8.983 | 9.092 | 152,315 | -0.39(-4.16%) |
Sep 23, 2004 | 9.496 | 9.644 | 9.230 | 9.486 | 105,262 | +0.17(+1.80%) |
Sep 22, 2004 | 9.861 | 9.861 | 9.319 | 9.319 | 318,422 | -0.81(-7.98%) |
Sep 21, 2004 | 9.950 | 10.18 | 9.822 | 10.13 | 175,943 | +0.36(+3.63%) |
Sep 20, 2004 | 9.940 | 10.22 | 9.684 | 9.772 | 188,416 | -0.15(-1.49%) |
Sep 17, 2004 | 9.693 | 9.930 | 9.131 | 9.920 | 342,963 | +0.12(+1.21%) |
Sep 16, 2004 | 9.624 | 9.881 | 9.506 | 9.802 | 156,270 | +0.12(+1.22%) |
Sep 15, 2004 | 10.16 | 10.16 | 9.526 | 9.684 | 177,464 | -0.47(-4.66%) |
Sep 14, 2004 | 10.02 | 10.29 | 9.792 | 10.16 | 202,411 | -0.06(-0.58%) |
Sep 13, 2004 | 9.713 | 10.27 | 9.654 | 10.22 | 318,422 | +0.57(+5.93%) |
Sep 10, 2004 | 9.427 | 9.792 | 9.171 | 9.644 | 309,904 | +0.31(+3.27%) |
Sep 09, 2004 | 8.905 | 9.477 | 8.697 | 9.338 | 258,084 | +0.52(+5.93%) |
Sep 08, 2004 | 8.855 | 9.122 | 8.678 | 8.816 | 185,983 | -0.03(-0.33%) |
Sep 07, 2004 | 8.944 | 9.072 | 8.707 | 8.845 | 265,284 | +0.03(+0.34%) |
Sep 03, 2004 | 9.309 | 9.516 | 8.806 | 8.816 | 334,445 | -0.78(-8.12%) |
Sep 02, 2004 | 9.565 | 9.634 | 9.427 | 9.595 | 135,380 | -0.07(-0.71%) |