Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.10 | 10.10 | 10.00 | 10.00 | 1,865 | -0.03(-0.32%) |
Nov 29, 2004 | 10.04 | 10.14 | 10.04 | 10.04 | 7,461 | +0.06(+0.65%) |
Nov 26, 2004 | 9.940 | 9.972 | 9.940 | 9.972 | 2,020 | +0.10(+0.98%) |
Nov 24, 2004 | 9.875 | 9.875 | 9.875 | 9.875 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 9.907 | 9.907 | 9.811 | 9.875 | 2,953 | +0.03(+0.33%) |
Nov 22, 2004 | 9.792 | 9.843 | 9.792 | 9.843 | 310 | +0.06(+0.66%) |
Nov 19, 2004 | 9.907 | 9.907 | 9.779 | 9.779 | 11,191 | -0.16(-1.62%) |
Nov 18, 2004 | 9.843 | 9.940 | 9.843 | 9.940 | 4,663 | +0.19(+1.98%) |
Nov 17, 2004 | 9.779 | 9.779 | 9.747 | 9.747 | 4,974 | -0.03(-0.33%) |
Nov 16, 2004 | 9.837 | 9.837 | 9.779 | 9.779 | 3,419 | -0.07(-0.72%) |
Nov 15, 2004 | 9.830 | 9.856 | 9.830 | 9.850 | 3,419 | +0.04(+0.39%) |
Nov 12, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 3,108 | -0.03(-0.26%) |
Nov 10, 2004 | 9.837 | 9.837 | 9.837 | 9.837 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 9.727 | 9.843 | 9.727 | 9.837 | 7,461 | +0.15(+1.59%) |
Nov 08, 2004 | 9.682 | 9.682 | 9.682 | 9.682 | 2,642 | -0.13(-1.31%) |
Nov 05, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 932 | -0.10(-0.97%) |
Nov 04, 2004 | 9.830 | 9.907 | 9.830 | 9.907 | 2,176 | +0.08(+0.85%) |
Nov 03, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 932 | +0.00(+0.00%) |
Nov 02, 2004 | 9.811 | 9.824 | 9.811 | 9.824 | 621 | +0.00(+0.00%) |
Nov 01, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 466 | +0.01(+0.13%) |
Oct 29, 2004 | 9.811 | 9.811 | 9.747 | 9.811 | 1,398 | +0.02(+0.20%) |
Oct 28, 2004 | 9.779 | 9.792 | 9.727 | 9.792 | 3,575 | -0.04(-0.39%) |
Oct 27, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 1,709 | -0.11(-1.10%) |
Oct 26, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 155 | +0.05(+0.46%) |
Oct 25, 2004 | 9.830 | 9.895 | 9.830 | 9.895 | 1,554 | +0.08(+0.85%) |
Oct 22, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 2,020 | +0.12(+1.26%) |
Oct 20, 2004 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 9.689 | 9.689 | 9.689 | 9.689 | 466 | -0.01(-0.13%) |
Oct 18, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 1,243 | -0.05(-0.46%) |
Oct 13, 2004 | 9.811 | 9.811 | 9.747 | 9.747 | 2,797 | -0.03(-0.33%) |
Oct 12, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 155 | +0.00(+0.00%) |
Oct 07, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.747 | 9.779 | 9.747 | 9.779 | 777 | +0.03(+0.26%) |
Oct 05, 2004 | 9.747 | 9.753 | 9.747 | 9.753 | 1,398 | -0.03(-0.26%) |
Oct 04, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 310 | -0.03(-0.33%) |
Oct 01, 2004 | 9.972 | 9.972 | 9.811 | 9.811 | 4,507 | -0.16(-1.61%) |
Sep 30, 2004 | 9.972 | 9.972 | 9.972 | 9.972 | 2,797 | +0.00(+0.00%) |
Sep 29, 2004 | 9.882 | 9.972 | 9.882 | 9.972 | 3,575 | +0.08(+0.78%) |
Sep 28, 2004 | 9.895 | 9.895 | 9.895 | 9.895 | 310 | +0.05(+0.52%) |
Sep 27, 2004 | 9.734 | 9.843 | 9.734 | 9.843 | 6,372 | +0.17(+1.80%) |
Sep 24, 2004 | 9.669 | 9.669 | 9.669 | 9.669 | 621 | +0.02(+0.20%) |
Sep 23, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 466 | +0.05(+0.47%) |
Sep 22, 2004 | 9.605 | 9.605 | 9.605 | 9.605 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.714 | 9.714 | 9.573 | 9.605 | 6,994 | -0.08(-0.80%) |
Sep 20, 2004 | 9.682 | 9.682 | 9.682 | 9.682 | 621 | +0.07(+0.74%) |
Sep 17, 2004 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 9.534 | 9.669 | 9.534 | 9.611 | 10,258 | +0.14(+1.43%) |
Sep 15, 2004 | 9.496 | 9.496 | 9.470 | 9.476 | 5,595 | -0.02(-0.20%) |
Sep 14, 2004 | 9.547 | 9.547 | 9.457 | 9.496 | 14,455 | -0.08(-0.81%) |
Sep 13, 2004 | 9.650 | 9.650 | 9.573 | 9.573 | 3,885 | -0.06(-0.67%) |
Sep 10, 2004 | 9.669 | 9.669 | 9.637 | 9.637 | 2,020 | -0.06(-0.66%) |
Sep 09, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 155 | +0.03(+0.33%) |
Sep 08, 2004 | 9.702 | 9.714 | 9.650 | 9.669 | 8,393 | -0.21(-2.08%) |
Sep 07, 2004 | 9.875 | 9.875 | 9.875 | 9.875 | 1,088 | -0.03(-0.32%) |
Sep 03, 2004 | 9.811 | 9.907 | 9.811 | 9.907 | 5,284 | +0.11(+1.12%) |
Sep 02, 2004 | 9.798 | 9.798 | 9.798 | 9.798 | 0 | +0.00(+0.00%) |