Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.020 | 9.165 | 9.000 | 9.020 | 235,416 | -0.03(-0.33%) |
Nov 29, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 99,474 | +0.15(+1.69%) |
Nov 26, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | +0.00(+0.00%) |
Nov 24, 2004 | 8.900 | 9.030 | 8.850 | 8.900 | 204,523 | -0.10(-1.11%) |
Nov 23, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | +0.00(+0.00%) |
Nov 22, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 162,613 | -0.05(-0.55%) |
Nov 19, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 143,314 | +0.00(+0.00%) |
Nov 18, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.00(+0.00%) |
Nov 17, 2004 | 9.050 | 9.150 | 9.000 | 9.050 | 220,888 | +0.03(+0.33%) |
Nov 16, 2004 | 9.020 | 9.100 | 9.000 | 9.020 | 93,902 | -0.18(-1.96%) |
Nov 15, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 87,287 | -0.05(-0.54%) |
Nov 12, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 69,530 | +0.05(+0.54%) |
Nov 11, 2004 | 9.200 | 9.200 | 9.100 | 9.200 | 91,190 | +0.10(+1.10%) |
Nov 10, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | +0.00(+0.00%) |
Nov 09, 2004 | 9.100 | 9.200 | 9.050 | 9.100 | 176,392 | -0.10(-1.09%) |
Nov 08, 2004 | 9.200 | 9.200 | 9.000 | 9.200 | 95,154 | +0.20(+2.22%) |
Nov 05, 2004 | 9.000 | 9.100 | 8.800 | 9.000 | 92,120 | +0.00(+0.00%) |
Nov 04, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | +0.00(+0.00%) |
Nov 03, 2004 | 9.000 | 9.050 | 8.900 | 9.000 | 99,566 | -0.10(-1.10%) |
Nov 02, 2004 | 9.100 | 9.200 | 9.100 | 9.100 | 89,354 | +0.25(+2.82%) |
Nov 01, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.00(+0.00%) |
Oct 29, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.10(+1.14%) |
Oct 28, 2004 | 8.750 | 8.850 | 8.650 | 8.750 | 105,888 | +0.10(+1.16%) |
Oct 27, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.00(+0.00%) |
Oct 26, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.720 | 8.500 | 8.600 | 96,933 | -0.15(-1.71%) |
Oct 22, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | +0.00(+0.00%) |
Oct 21, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | -0.15(-1.69%) |
Oct 20, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.00(+0.00%) |
Oct 19, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.35(+4.09%) |
Oct 18, 2004 | 8.550 | 8.650 | 8.500 | 8.550 | 88,962 | +0.10(+1.18%) |
Oct 15, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.00(+0.00%) |
Oct 14, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.05(+0.60%) |
Oct 13, 2004 | 8.400 | 8.450 | 8.350 | 8.400 | 81,522 | +0.05(+0.60%) |
Oct 12, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | +0.00(+0.00%) |
Oct 11, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | -0.10(-1.18%) |
Oct 08, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | +0.00(+0.00%) |
Oct 07, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | -0.15(-1.74%) |
Oct 06, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 202,956 | +0.75(+9.55%) |
Oct 05, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 93,934 | +0.13(+1.68%) |
Oct 04, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | +0.00(+0.00%) |
Oct 01, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | -0.13(-1.66%) |
Sep 30, 2004 | 7.850 | 7.850 | 7.650 | 7.850 | 88,002 | +0.10(+1.29%) |
Sep 29, 2004 | 7.750 | 7.800 | 7.600 | 7.750 | 97,538 | +0.10(+1.31%) |
Sep 28, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | +0.00(+0.00%) |
Sep 27, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | -0.20(-2.55%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.850 | 487,242 | +0.00(+0.00%) |
Sep 23, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | +0.00(+0.00%) |
Sep 22, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | -0.15(-1.88%) |
Sep 21, 2004 | 8.000 | 8.100 | 7.900 | 8.000 | 112,265 | +0.00(+0.00%) |
Sep 20, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.00(+0.00%) |
Sep 17, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.05(+0.63%) |
Sep 16, 2004 | 7.950 | 8.050 | 7.850 | 7.950 | 90,849 | +0.00(+0.00%) |
Sep 15, 2004 | 7.950 | 8.150 | 7.850 | 7.950 | 61,648 | -0.35(-4.22%) |
Sep 14, 2004 | 8.300 | 8.350 | 8.150 | 8.300 | 92,187 | +0.25(+3.11%) |
Sep 13, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.00(+0.00%) |
Sep 10, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.10(+1.26%) |
Sep 09, 2004 | 7.950 | 8.000 | 7.700 | 7.950 | 132,722 | +0.25(+3.25%) |
Sep 08, 2004 | 7.700 | 7.900 | 7.700 | 7.700 | 115,970 | -0.10(-1.28%) |
Sep 07, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.00(+0.00%) |
Sep 03, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.15(+1.96%) |
Sep 02, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | +0.00(+0.00%) |