Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.21 | 11.34 | 10.79 | 11.34 | 51,783 | +0.35(+3.19%) |
Nov 29, 2004 | 11.10 | 11.19 | 10.79 | 10.99 | 52,285 | -0.04(-0.36%) |
Nov 26, 2004 | 10.90 | 11.13 | 10.88 | 11.03 | 8,546 | +0.18(+1.69%) |
Nov 24, 2004 | 10.50 | 11.14 | 10.50 | 10.84 | 59,198 | +0.37(+3.57%) |
Nov 23, 2004 | 10.34 | 10.54 | 10.34 | 10.47 | 60,958 | +0.13(+1.23%) |
Nov 22, 2004 | 9.746 | 10.48 | 9.746 | 10.34 | 72,018 | +0.60(+6.21%) |
Nov 19, 2004 | 9.746 | 9.746 | 9.532 | 9.738 | 2,639 | +0.19(+2.00%) |
Nov 18, 2004 | 9.548 | 9.548 | 9.476 | 9.548 | 35,192 | +0.02(+0.17%) |
Nov 17, 2004 | 9.444 | 9.555 | 9.412 | 9.532 | 112,364 | +0.18(+1.87%) |
Nov 16, 2004 | 9.341 | 9.357 | 9.309 | 9.357 | 1,131 | +0.05(+0.51%) |
Nov 15, 2004 | 9.070 | 9.404 | 9.070 | 9.309 | 26,017 | +0.15(+1.65%) |
Nov 12, 2004 | 9.388 | 9.619 | 9.070 | 9.158 | 23,754 | -0.31(-3.28%) |
Nov 11, 2004 | 9.388 | 9.468 | 9.388 | 9.468 | 2,890 | -0.02(-0.17%) |
Nov 10, 2004 | 9.054 | 9.571 | 9.054 | 9.484 | 17,470 | -0.06(-0.67%) |
Nov 09, 2004 | 9.468 | 9.548 | 9.277 | 9.548 | 12,945 | +0.13(+1.33%) |
Nov 08, 2004 | 8.951 | 9.548 | 8.911 | 9.422 | 18,475 | +0.50(+5.64%) |
Nov 05, 2004 | 8.792 | 8.951 | 8.792 | 8.919 | 5,027 | +0.17(+1.91%) |
Nov 04, 2004 | 8.808 | 8.816 | 8.752 | 8.752 | 16,339 | -0.08(-0.90%) |
Nov 03, 2004 | 8.951 | 9.118 | 8.831 | 8.831 | 2,890 | -0.04(-0.45%) |
Nov 02, 2004 | 9.150 | 9.190 | 8.871 | 8.871 | 188,153 | -0.30(-3.30%) |
Nov 01, 2004 | 9.150 | 9.182 | 9.150 | 9.174 | 43,236 | -0.18(-1.87%) |
Oct 29, 2004 | 9.158 | 9.349 | 9.158 | 9.349 | 10,306 | +0.13(+1.38%) |
Oct 28, 2004 | 9.150 | 9.229 | 9.134 | 9.221 | 2,262 | +0.00(+0.00%) |
Oct 27, 2004 | 9.229 | 9.229 | 9.086 | 9.221 | 2,136 | +0.09(+0.96%) |
Oct 26, 2004 | 8.983 | 9.134 | 8.871 | 9.134 | 7,164 | +0.25(+2.87%) |
Oct 25, 2004 | 8.752 | 9.022 | 8.752 | 8.879 | 8,546 | +0.13(+1.45%) |
Oct 22, 2004 | 9.158 | 9.166 | 8.712 | 8.752 | 44,367 | -0.36(-3.93%) |
Oct 21, 2004 | 9.349 | 9.349 | 9.110 | 9.110 | 20,109 | -0.12(-1.29%) |
Oct 20, 2004 | 9.341 | 9.349 | 9.197 | 9.229 | 3,142 | -0.18(-1.94%) |
Oct 19, 2004 | 9.532 | 9.532 | 9.341 | 9.412 | 2,890 | -0.11(-1.17%) |
Oct 18, 2004 | 9.667 | 9.667 | 9.524 | 9.524 | 1,131 | -0.02(-0.25%) |
Oct 15, 2004 | 9.468 | 9.555 | 9.468 | 9.548 | 3,644 | +0.20(+2.13%) |
Oct 14, 2004 | 9.388 | 9.388 | 9.174 | 9.349 | 4,901 | -0.16(-1.67%) |
Oct 13, 2004 | 9.484 | 9.508 | 9.102 | 9.508 | 3,016 | +0.17(+1.79%) |
Oct 12, 2004 | 9.118 | 9.341 | 9.118 | 9.341 | 2,136 | +0.18(+2.00%) |
Oct 11, 2004 | 9.150 | 9.261 | 9.030 | 9.158 | 1,508 | -0.13(-1.37%) |
Oct 08, 2004 | 8.919 | 9.285 | 8.919 | 9.285 | 6,032 | +0.14(+1.48%) |
Oct 07, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.237 | 9.500 | 9.030 | 9.150 | 6,032 | -0.07(-0.78%) |
Oct 05, 2004 | 9.532 | 9.532 | 8.991 | 9.221 | 28,530 | -0.37(-3.82%) |
Oct 04, 2004 | 9.532 | 9.611 | 9.524 | 9.587 | 16,716 | +0.06(+0.58%) |
Oct 01, 2004 | 9.349 | 9.532 | 9.309 | 9.532 | 5,404 | +0.12(+1.27%) |
Sep 30, 2004 | 8.991 | 9.412 | 8.991 | 9.412 | 74,029 | +0.46(+5.16%) |
Sep 29, 2004 | 9.014 | 9.046 | 8.903 | 8.951 | 9,175 | -0.10(-1.06%) |
Sep 28, 2004 | 9.030 | 9.078 | 8.943 | 9.046 | 70,636 | -0.05(-0.52%) |
Sep 27, 2004 | 8.871 | 9.094 | 8.871 | 9.094 | 10,934 | +0.20(+2.24%) |
Sep 24, 2004 | 8.871 | 8.951 | 8.871 | 8.895 | 69,002 | +0.02(+0.27%) |
Sep 23, 2004 | 8.871 | 8.911 | 8.792 | 8.871 | 4,650 | +0.12(+1.36%) |
Sep 22, 2004 | 8.760 | 8.760 | 8.752 | 8.752 | 6,787 | +0.00(+0.00%) |
Sep 21, 2004 | 8.792 | 8.831 | 8.752 | 8.752 | 3,770 | +0.08(+0.92%) |
Sep 20, 2004 | 8.672 | 8.855 | 8.672 | 8.672 | 7,289 | -0.08(-0.91%) |
Sep 17, 2004 | 8.752 | 8.752 | 8.752 | 8.752 | 81,068 | +0.00(+0.00%) |
Sep 16, 2004 | 8.752 | 8.752 | 8.752 | 8.752 | 1,256 | -0.04(-0.45%) |
Sep 15, 2004 | 8.672 | 8.792 | 8.672 | 8.792 | 34,312 | +0.04(+0.45%) |
Sep 14, 2004 | 8.672 | 8.752 | 8.672 | 8.752 | 3,519 | +0.08(+0.92%) |
Sep 13, 2004 | 8.680 | 8.712 | 8.553 | 8.672 | 4,273 | -0.08(-0.91%) |
Sep 10, 2004 | 8.744 | 8.752 | 8.680 | 8.752 | 6,032 | +0.00(+0.00%) |
Sep 09, 2004 | 8.752 | 8.752 | 8.752 | 8.752 | 1,131 | +0.00(+0.00%) |
Sep 08, 2004 | 8.831 | 8.831 | 8.712 | 8.752 | 23,754 | +0.00(+0.00%) |
Sep 07, 2004 | 8.752 | 8.792 | 8.752 | 8.752 | 55,629 | -0.04(-0.45%) |
Sep 03, 2004 | 8.752 | 8.991 | 8.752 | 8.792 | 118,019 | +0.04(+0.45%) |
Sep 02, 2004 | 8.752 | 8.824 | 8.752 | 8.752 | 64,980 | +0.10(+1.20%) |