Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.649 | 8.649 | 8.432 | 8.432 | 241,638 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.629 | 8.383 | 8.619 | 349,326 | +0.14(+1.63%) |
Nov 26, 2004 | 8.491 | 8.600 | 8.432 | 8.481 | 111,743 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,671 | +0.15(+1.78%) |
Nov 23, 2004 | 8.629 | 8.738 | 8.037 | 8.333 | 320,629 | -0.28(-3.21%) |
Nov 22, 2004 | 8.491 | 8.678 | 8.481 | 8.609 | 256,442 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.994 | 8.383 | 8.402 | 499,399 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.024 | 9.162 | 202,396 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.280 | 312,923 | +0.26(+2.84%) |
Nov 16, 2004 | 9.290 | 9.319 | 8.984 | 9.024 | 271,450 | -0.23(-2.45%) |
Nov 15, 2004 | 9.073 | 9.369 | 9.024 | 9.250 | 518,057 | +0.12(+1.30%) |
Nov 12, 2004 | 9.162 | 9.270 | 8.935 | 9.132 | 512,378 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.073 | 9.122 | 582,142 | -0.20(-2.12%) |
Nov 10, 2004 | 9.507 | 9.507 | 9.260 | 9.319 | 151,188 | -0.22(-2.28%) |
Nov 09, 2004 | 9.458 | 9.615 | 9.448 | 9.536 | 244,883 | -0.07(-0.72%) |
Nov 08, 2004 | 9.665 | 9.941 | 9.448 | 9.605 | 338,780 | -0.15(-1.52%) |
Nov 05, 2004 | 9.655 | 9.882 | 9.655 | 9.753 | 234,033 | +0.06(+0.61%) |
Nov 04, 2004 | 9.763 | 9.793 | 9.517 | 9.694 | 253,400 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.714 | 9.763 | 241,739 | -0.07(-0.70%) |
Nov 02, 2004 | 9.783 | 9.941 | 9.694 | 9.832 | 263,439 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.872 | 354,700 | +0.15(+1.52%) |
Oct 29, 2004 | 9.980 | 10.04 | 9.694 | 9.724 | 527,588 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.763 | 9.921 | 212,333 | -0.06(-0.59%) |
Oct 27, 2004 | 9.458 | 9.980 | 9.369 | 9.980 | 250,155 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.349 | 9.438 | 233,222 | -0.29(-2.94%) |
Oct 25, 2004 | 9.842 | 9.941 | 9.546 | 9.724 | 375,487 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.566 | 9.734 | 668,536 | -1.08(-10.03%) |
Oct 21, 2004 | 10.34 | 10.82 | 10.20 | 10.82 | 261,005 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,556 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.32 | 10.02 | 10.23 | 648,458 | +0.38(+3.91%) |
Oct 18, 2004 | 9.783 | 10.02 | 9.566 | 9.842 | 329,755 | +0.19(+1.94%) |
Oct 15, 2004 | 9.842 | 9.901 | 9.615 | 9.655 | 247,823 | -0.07(-0.71%) |
Oct 14, 2004 | 9.931 | 10.15 | 9.615 | 9.724 | 352,368 | -0.28(-2.76%) |
Oct 13, 2004 | 10.000 | 10.32 | 9.862 | 10.000 | 466,342 | +0.23(+2.32%) |
Oct 12, 2004 | 9.793 | 9.911 | 9.625 | 9.773 | 269,117 | -0.16(-1.59%) |
Oct 11, 2004 | 9.813 | 9.931 | 9.744 | 9.931 | 656,976 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.842 | 9.842 | 279,967 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.30 | 10.33 | 255,428 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,175 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,853 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,534 | +0.58(+5.79%) |
Oct 01, 2004 | 9.418 | 10.19 | 9.329 | 10.05 | 554,561 | +0.89(+9.69%) |
Sep 30, 2004 | 8.767 | 9.655 | 8.688 | 9.162 | 395,362 | -0.16(-1.69%) |
Sep 29, 2004 | 8.807 | 9.783 | 8.797 | 9.319 | 600,394 | +0.19(+2.05%) |
Sep 28, 2004 | 8.895 | 9.142 | 8.836 | 9.132 | 134,051 | +0.12(+1.31%) |
Sep 27, 2004 | 9.014 | 9.152 | 8.886 | 9.014 | 115,597 | -0.08(-0.87%) |
Sep 24, 2004 | 9.674 | 9.674 | 8.984 | 9.093 | 152,304 | -0.39(-4.16%) |
Sep 23, 2004 | 9.497 | 9.645 | 9.231 | 9.487 | 105,254 | +0.17(+1.80%) |
Sep 22, 2004 | 9.862 | 9.862 | 9.319 | 9.319 | 318,398 | -0.81(-7.98%) |
Sep 21, 2004 | 9.951 | 10.18 | 9.822 | 10.13 | 175,930 | +0.36(+3.63%) |
Sep 20, 2004 | 9.941 | 10.22 | 9.684 | 9.773 | 188,402 | -0.15(-1.49%) |
Sep 17, 2004 | 9.694 | 9.931 | 9.132 | 9.921 | 342,937 | +0.12(+1.21%) |
Sep 16, 2004 | 9.625 | 9.882 | 9.507 | 9.803 | 156,258 | +0.12(+1.22%) |
Sep 15, 2004 | 10.16 | 10.16 | 9.527 | 9.684 | 177,451 | -0.47(-4.66%) |
Sep 14, 2004 | 10.02 | 10.29 | 9.793 | 10.16 | 202,396 | -0.06(-0.58%) |
Sep 13, 2004 | 9.714 | 10.27 | 9.655 | 10.22 | 318,398 | +0.57(+5.93%) |
Sep 10, 2004 | 9.428 | 9.793 | 9.172 | 9.645 | 309,881 | +0.31(+3.27%) |
Sep 09, 2004 | 8.905 | 9.477 | 8.698 | 9.339 | 258,065 | +0.52(+5.93%) |
Sep 08, 2004 | 8.856 | 9.122 | 8.678 | 8.816 | 185,969 | -0.03(-0.33%) |
Sep 07, 2004 | 8.945 | 9.073 | 8.708 | 8.846 | 265,264 | +0.03(+0.34%) |
Sep 03, 2004 | 9.310 | 9.517 | 8.807 | 8.816 | 334,420 | -0.78(-8.12%) |
Sep 02, 2004 | 9.566 | 9.635 | 9.428 | 9.596 | 135,370 | -0.07(-0.71%) |