Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.641 | 8.641 | 8.424 | 8.424 | 241,860 | -0.19(-2.17%) |
Nov 29, 2004 | 8.454 | 8.621 | 8.375 | 8.611 | 349,646 | +0.14(+1.63%) |
Nov 26, 2004 | 8.483 | 8.592 | 8.424 | 8.473 | 111,846 | +0.00(+0.00%) |
Nov 24, 2004 | 8.257 | 8.523 | 8.257 | 8.473 | 323,968 | +0.15(+1.78%) |
Nov 23, 2004 | 8.621 | 8.730 | 8.030 | 8.326 | 320,924 | -0.28(-3.21%) |
Nov 22, 2004 | 8.483 | 8.670 | 8.473 | 8.601 | 256,678 | +0.21(+2.46%) |
Nov 19, 2004 | 8.887 | 8.986 | 8.375 | 8.395 | 499,857 | -0.76(-8.29%) |
Nov 18, 2004 | 9.252 | 9.252 | 9.015 | 9.153 | 202,582 | -0.12(-1.28%) |
Nov 17, 2004 | 9.035 | 9.311 | 9.025 | 9.271 | 313,210 | +0.26(+2.84%) |
Nov 16, 2004 | 9.281 | 9.311 | 8.976 | 9.015 | 271,699 | -0.23(-2.45%) |
Nov 15, 2004 | 9.065 | 9.360 | 9.015 | 9.242 | 518,532 | +0.12(+1.30%) |
Nov 12, 2004 | 9.153 | 9.262 | 8.927 | 9.124 | 512,849 | +0.01(+0.11%) |
Nov 11, 2004 | 9.459 | 9.459 | 9.065 | 9.114 | 582,677 | -0.20(-2.12%) |
Nov 10, 2004 | 9.498 | 9.498 | 9.252 | 9.311 | 151,327 | -0.22(-2.28%) |
Nov 09, 2004 | 9.449 | 9.606 | 9.439 | 9.528 | 245,107 | -0.07(-0.72%) |
Nov 08, 2004 | 9.656 | 9.932 | 9.439 | 9.597 | 339,091 | -0.15(-1.52%) |
Nov 05, 2004 | 9.646 | 9.873 | 9.646 | 9.744 | 234,248 | +0.06(+0.61%) |
Nov 04, 2004 | 9.754 | 9.784 | 9.508 | 9.685 | 253,633 | -0.07(-0.71%) |
Nov 03, 2004 | 9.951 | 10.05 | 9.705 | 9.754 | 241,961 | -0.07(-0.70%) |
Nov 02, 2004 | 9.774 | 9.932 | 9.685 | 9.823 | 263,681 | -0.04(-0.40%) |
Nov 01, 2004 | 9.813 | 9.951 | 9.528 | 9.863 | 355,025 | +0.15(+1.52%) |
Oct 29, 2004 | 9.971 | 10.03 | 9.685 | 9.715 | 528,073 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.912 | 212,528 | -0.06(-0.59%) |
Oct 27, 2004 | 9.449 | 9.971 | 9.360 | 9.971 | 250,385 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.429 | 233,436 | -0.29(-2.94%) |
Oct 25, 2004 | 9.833 | 9.932 | 9.538 | 9.715 | 375,832 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.53 | 9.557 | 9.725 | 669,149 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.81 | 10.19 | 10.81 | 261,245 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.892 | 10.20 | 322,852 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,054 | +0.38(+3.91%) |
Oct 18, 2004 | 9.774 | 10.01 | 9.557 | 9.833 | 330,058 | +0.19(+1.94%) |
Oct 15, 2004 | 9.833 | 9.892 | 9.606 | 9.646 | 248,051 | -0.07(-0.71%) |
Oct 14, 2004 | 9.922 | 10.14 | 9.606 | 9.715 | 352,691 | -0.28(-2.76%) |
Oct 13, 2004 | 9.991 | 10.31 | 9.853 | 9.991 | 466,770 | +0.23(+2.32%) |
Oct 12, 2004 | 9.784 | 9.902 | 9.616 | 9.764 | 269,365 | -0.16(-1.59%) |
Oct 11, 2004 | 9.804 | 9.922 | 9.735 | 9.922 | 657,579 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.833 | 9.833 | 280,224 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.53 | 10.29 | 10.32 | 255,663 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.36 | 10.42 | 331,479 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,135 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,068 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.321 | 10.04 | 555,070 | +0.89(+9.69%) |
Sep 30, 2004 | 8.759 | 9.646 | 8.680 | 9.153 | 395,725 | -0.16(-1.69%) |
Sep 29, 2004 | 8.799 | 9.774 | 8.789 | 9.311 | 600,945 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.134 | 8.828 | 9.124 | 134,175 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,703 | -0.08(-0.87%) |
Sep 24, 2004 | 9.666 | 9.666 | 8.976 | 9.084 | 152,443 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.636 | 9.222 | 9.478 | 105,350 | +0.17(+1.80%) |
Sep 22, 2004 | 9.853 | 9.853 | 9.311 | 9.311 | 318,691 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,092 | +0.35(+3.63%) |
Sep 20, 2004 | 9.932 | 10.21 | 9.675 | 9.764 | 188,575 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.922 | 9.124 | 9.912 | 343,252 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.873 | 9.498 | 9.794 | 156,402 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.518 | 9.675 | 177,614 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.784 | 10.15 | 202,582 | -0.06(-0.58%) |
Sep 13, 2004 | 9.705 | 10.26 | 9.646 | 10.21 | 318,691 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.784 | 9.163 | 9.636 | 310,165 | +0.31(+3.27%) |
Sep 09, 2004 | 8.897 | 9.469 | 8.690 | 9.331 | 258,302 | +0.52(+5.93%) |
Sep 08, 2004 | 8.848 | 9.114 | 8.670 | 8.808 | 186,139 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.065 | 8.700 | 8.838 | 265,508 | +0.03(+0.34%) |
Sep 03, 2004 | 9.301 | 9.508 | 8.799 | 8.808 | 334,727 | -0.78(-8.12%) |
Sep 02, 2004 | 9.557 | 9.626 | 9.419 | 9.587 | 135,494 | -0.07(-0.71%) |