Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.691 | 10.06 | 9.691 | 10.03 | 121,416 | +0.34(+3.47%) |
Nov 29, 2004 | 9.566 | 9.691 | 9.566 | 9.691 | 7,579 | +0.22(+2.30%) |
Nov 26, 2004 | 9.473 | 9.473 | 9.473 | 9.473 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.506 | 9.506 | 9.473 | 9.473 | 303 | +0.00(+0.00%) |
Nov 23, 2004 | 9.421 | 9.473 | 9.421 | 9.473 | 91,706 | +0.05(+0.56%) |
Nov 22, 2004 | 9.368 | 9.421 | 9.341 | 9.421 | 1,667 | -0.01(-0.07%) |
Nov 19, 2004 | 9.427 | 9.427 | 9.427 | 9.427 | 909 | +0.00(+0.00%) |
Nov 18, 2004 | 9.427 | 9.434 | 9.394 | 9.427 | 4,092 | -0.07(-0.76%) |
Nov 17, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 151 | +0.00(+0.00%) |
Nov 16, 2004 | 9.500 | 9.572 | 9.434 | 9.500 | 19,554 | +0.06(+0.63%) |
Nov 15, 2004 | 9.467 | 9.467 | 9.440 | 9.440 | 757 | -0.08(-0.83%) |
Nov 12, 2004 | 9.599 | 9.599 | 9.500 | 9.520 | 1,061 | -0.13(-1.37%) |
Nov 11, 2004 | 9.770 | 9.770 | 9.652 | 9.652 | 19,554 | -0.18(-1.81%) |
Nov 10, 2004 | 9.500 | 9.882 | 9.500 | 9.830 | 47,899 | +0.38(+4.05%) |
Nov 09, 2004 | 9.493 | 9.506 | 9.447 | 9.447 | 1,818 | -0.05(-0.49%) |
Nov 08, 2004 | 9.493 | 9.599 | 9.493 | 9.493 | 3,183 | +0.03(+0.35%) |
Nov 05, 2004 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 9.394 | 9.460 | 9.361 | 9.460 | 69,575 | +0.10(+1.06%) |
Nov 03, 2004 | 9.421 | 9.467 | 9.361 | 9.361 | 115,505 | -0.01(-0.14%) |
Nov 02, 2004 | 9.322 | 9.374 | 9.322 | 9.374 | 2,273 | +0.05(+0.50%) |
Nov 01, 2004 | 9.236 | 9.328 | 9.236 | 9.328 | 8,640 | -0.17(-1.81%) |
Oct 29, 2004 | 9.368 | 9.619 | 9.236 | 9.500 | 61,693 | +0.03(+0.35%) |
Oct 28, 2004 | 9.302 | 9.480 | 9.302 | 9.467 | 7,730 | +0.19(+2.06%) |
Oct 27, 2004 | 9.335 | 9.467 | 9.196 | 9.276 | 25,617 | +0.01(+0.07%) |
Oct 26, 2004 | 9.566 | 9.566 | 9.223 | 9.269 | 23,040 | -0.30(-3.10%) |
Oct 25, 2004 | 9.625 | 9.625 | 9.559 | 9.566 | 21,676 | +0.03(+0.28%) |
Oct 22, 2004 | 9.566 | 9.566 | 9.539 | 9.539 | 3,486 | +0.01(+0.07%) |
Oct 21, 2004 | 9.619 | 9.619 | 9.533 | 9.533 | 30,013 | -0.08(-0.82%) |
Oct 20, 2004 | 9.704 | 9.724 | 9.612 | 9.612 | 31,983 | -0.07(-0.75%) |
Oct 19, 2004 | 9.711 | 9.751 | 9.632 | 9.685 | 24,404 | -0.01(-0.07%) |
Oct 18, 2004 | 9.665 | 9.803 | 9.566 | 9.691 | 30,619 | -0.01(-0.07%) |
Oct 15, 2004 | 9.665 | 9.757 | 9.665 | 9.698 | 10,459 | -0.02(-0.20%) |
Oct 14, 2004 | 9.698 | 9.718 | 9.698 | 9.718 | 303 | -0.05(-0.47%) |
Oct 13, 2004 | 9.856 | 9.856 | 9.757 | 9.764 | 8,336 | -0.03(-0.27%) |
Oct 12, 2004 | 9.770 | 9.849 | 9.711 | 9.790 | 12,126 | +0.02(+0.20%) |
Oct 11, 2004 | 9.698 | 9.770 | 9.698 | 9.770 | 5,911 | +0.07(+0.68%) |
Oct 08, 2004 | 9.698 | 9.784 | 9.645 | 9.704 | 8,033 | +0.06(+0.62%) |
Oct 07, 2004 | 9.797 | 9.810 | 9.645 | 9.645 | 11,065 | -0.03(-0.34%) |
Oct 06, 2004 | 9.599 | 9.803 | 9.572 | 9.678 | 10,459 | +0.11(+1.17%) |
Oct 05, 2004 | 9.566 | 9.566 | 9.513 | 9.566 | 2,425 | +0.10(+1.05%) |
Oct 04, 2004 | 9.401 | 9.473 | 9.401 | 9.467 | 45,322 | +0.10(+1.06%) |
Oct 01, 2004 | 9.295 | 9.368 | 9.295 | 9.368 | 8,185 | +0.11(+1.14%) |
Sep 30, 2004 | 9.249 | 9.262 | 9.236 | 9.262 | 5,153 | +0.00(+0.00%) |
Sep 29, 2004 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 9.236 | 9.269 | 9.236 | 9.262 | 1,212 | +0.01(+0.14%) |
Sep 27, 2004 | 9.203 | 9.256 | 9.196 | 9.249 | 51,234 | +0.04(+0.43%) |
Sep 24, 2004 | 9.210 | 9.210 | 9.210 | 9.210 | 151 | +0.04(+0.43%) |
Sep 23, 2004 | 9.203 | 9.203 | 9.170 | 9.170 | 1,818 | -0.05(-0.50%) |
Sep 22, 2004 | 9.223 | 9.229 | 9.190 | 9.216 | 38,956 | +0.05(+0.50%) |
Sep 21, 2004 | 9.177 | 9.203 | 9.144 | 9.170 | 22,282 | +0.03(+0.29%) |
Sep 20, 2004 | 9.071 | 9.144 | 9.071 | 9.144 | 14,551 | +0.03(+0.29%) |
Sep 17, 2004 | 9.084 | 9.117 | 9.084 | 9.117 | 2,880 | +0.01(+0.07%) |
Sep 16, 2004 | 9.097 | 9.137 | 9.097 | 9.111 | 1,364 | +0.04(+0.44%) |
Sep 15, 2004 | 9.031 | 9.071 | 9.031 | 9.071 | 303 | +0.04(+0.44%) |
Sep 14, 2004 | 8.939 | 9.031 | 8.932 | 9.031 | 6,214 | +0.09(+1.03%) |
Sep 13, 2004 | 8.939 | 8.939 | 8.939 | 8.939 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 8.926 | 8.939 | 8.926 | 8.939 | 1,364 | +0.01(+0.07%) |
Sep 09, 2004 | 8.906 | 8.932 | 8.906 | 8.932 | 30,316 | +0.03(+0.30%) |
Sep 08, 2004 | 8.946 | 8.946 | 8.906 | 8.906 | 3,486 | -0.04(-0.44%) |
Sep 07, 2004 | 8.860 | 8.946 | 8.860 | 8.946 | 15,764 | +0.09(+0.97%) |
Sep 03, 2004 | 8.913 | 8.913 | 8.847 | 8.860 | 27,133 | -0.09(-0.96%) |
Sep 02, 2004 | 8.998 | 8.998 | 8.899 | 8.946 | 18,189 | -0.05(-0.59%) |