Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.19 | 10.20 | 10.01 | 10.06 | 23,200 | -0.11(-1.11%) |
Nov 29, 2004 | 10.00 | 10.18 | 10.00 | 10.18 | 37,200 | +0.01(+0.05%) |
Nov 26, 2004 | 10.00 | 10.17 | 10.00 | 10.17 | 800 | +0.09(+0.92%) |
Nov 24, 2004 | 10.06 | 10.08 | 10.00 | 10.08 | 11,600 | +0.05(+0.55%) |
Nov 23, 2004 | 10.11 | 10.15 | 10.01 | 10.02 | 12,800 | -0.22(-2.12%) |
Nov 22, 2004 | 10.52 | 10.52 | 10.16 | 10.24 | 21,200 | -0.46(-4.28%) |
Nov 19, 2004 | 11.37 | 11.37 | 10.55 | 10.70 | 19,800 | -0.68(-5.96%) |
Nov 18, 2004 | 11.73 | 11.73 | 11.29 | 11.38 | 38,400 | +0.03(+0.24%) |
Nov 17, 2004 | 11.26 | 11.37 | 11.25 | 11.35 | 3,800 | -0.03(-0.24%) |
Nov 16, 2004 | 11.65 | 11.68 | 11.25 | 11.38 | 19,200 | -0.21(-1.83%) |
Nov 15, 2004 | 11.24 | 11.67 | 11.24 | 11.59 | 37,400 | +0.34(+3.00%) |
Nov 12, 2004 | 11.13 | 11.30 | 11.09 | 11.25 | 63,400 | +0.12(+1.12%) |
Nov 11, 2004 | 10.69 | 11.14 | 10.69 | 11.12 | 48,000 | +0.49(+4.63%) |
Nov 10, 2004 | 10.50 | 10.68 | 10.50 | 10.63 | 4,400 | +0.05(+0.45%) |
Nov 09, 2004 | 10.12 | 10.61 | 10.12 | 10.59 | 21,600 | +0.40(+3.93%) |
Nov 08, 2004 | 10.06 | 10.19 | 10.06 | 10.19 | 16,200 | +0.16(+1.60%) |
Nov 05, 2004 | 9.995 | 10.04 | 9.880 | 10.03 | 53,400 | +0.14(+1.44%) |
Nov 04, 2004 | 9.998 | 9.998 | 9.870 | 9.883 | 20,600 | +0.01(+0.13%) |
Nov 03, 2004 | 9.967 | 10.15 | 9.867 | 9.870 | 11,200 | -0.01(-0.13%) |
Nov 02, 2004 | 9.877 | 9.988 | 9.867 | 9.883 | 53,800 | +0.01(+0.08%) |
Nov 01, 2004 | 10.12 | 10.12 | 9.875 | 9.875 | 14,200 | -0.10(-1.03%) |
Oct 29, 2004 | 9.920 | 9.988 | 9.918 | 9.977 | 50,000 | +0.06(+0.58%) |
Oct 28, 2004 | 9.982 | 10.04 | 9.915 | 9.920 | 22,200 | -0.08(-0.80%) |
Oct 27, 2004 | 9.988 | 10.11 | 9.825 | 10.00 | 10,400 | +0.09(+0.91%) |
Oct 26, 2004 | 10.01 | 10.07 | 9.825 | 9.910 | 4,200 | +0.29(+2.96%) |
Oct 25, 2004 | 9.910 | 9.910 | 9.617 | 9.625 | 16,600 | -0.12(-1.28%) |
Oct 22, 2004 | 9.748 | 9.832 | 9.640 | 9.750 | 16,400 | +0.00(+0.00%) |
Oct 21, 2004 | 9.825 | 9.850 | 9.750 | 9.750 | 6,600 | -0.12(-1.17%) |
Oct 20, 2004 | 9.930 | 9.930 | 9.625 | 9.865 | 12,600 | +0.09(+0.87%) |
Oct 19, 2004 | 9.750 | 9.898 | 9.748 | 9.780 | 7,200 | +0.03(+0.33%) |
Oct 18, 2004 | 9.748 | 9.748 | 9.748 | 9.748 | 200 | +0.02(+0.23%) |
Oct 15, 2004 | 9.617 | 9.725 | 9.617 | 9.725 | 4,600 | +0.12(+1.20%) |
Oct 14, 2004 | 9.680 | 9.680 | 9.610 | 9.610 | 11,200 | -0.02(-0.16%) |
Oct 13, 2004 | 9.617 | 9.625 | 9.617 | 9.625 | 1,000 | +0.01(+0.08%) |
Oct 12, 2004 | 9.620 | 9.620 | 9.617 | 9.617 | 800 | +0.05(+0.55%) |
Oct 11, 2004 | 9.695 | 9.695 | 9.565 | 9.565 | 2,800 | -0.05(-0.57%) |
Oct 08, 2004 | 9.598 | 9.812 | 9.595 | 9.620 | 7,000 | -0.08(-0.85%) |
Oct 07, 2004 | 9.770 | 9.770 | 9.703 | 9.703 | 5,800 | -0.05(-0.49%) |
Oct 06, 2004 | 9.713 | 9.750 | 9.668 | 9.750 | 7,800 | +0.03(+0.28%) |
Oct 05, 2004 | 9.732 | 9.732 | 9.562 | 9.723 | 14,400 | +0.17(+1.80%) |
Oct 04, 2004 | 9.562 | 9.592 | 9.550 | 9.550 | 20,200 | +0.04(+0.40%) |
Oct 01, 2004 | 9.443 | 9.562 | 9.443 | 9.512 | 16,600 | +0.07(+0.77%) |
Sep 30, 2004 | 9.475 | 9.700 | 9.440 | 9.440 | 14,600 | -0.09(-0.89%) |
Sep 29, 2004 | 9.570 | 9.575 | 9.473 | 9.525 | 11,400 | -0.00(-0.03%) |
Sep 28, 2004 | 9.607 | 9.607 | 9.527 | 9.527 | 15,600 | -0.06(-0.68%) |
Sep 27, 2004 | 9.572 | 9.617 | 9.572 | 9.592 | 2,600 | +0.02(+0.21%) |
Sep 24, 2004 | 9.620 | 9.623 | 9.573 | 9.573 | 4,600 | -0.05(-0.54%) |
Sep 23, 2004 | 9.750 | 9.750 | 9.613 | 9.625 | 20,600 | -0.12(-1.20%) |
Sep 22, 2004 | 9.713 | 9.742 | 9.705 | 9.742 | 1,800 | +0.24(+2.50%) |
Sep 21, 2004 | 9.482 | 9.523 | 9.443 | 9.505 | 13,800 | -0.10(-1.09%) |
Sep 20, 2004 | 9.723 | 9.723 | 9.572 | 9.610 | 10,600 | +0.04(+0.39%) |
Sep 17, 2004 | 9.543 | 9.572 | 9.523 | 9.572 | 12,800 | +0.06(+0.63%) |
Sep 16, 2004 | 9.665 | 9.665 | 9.375 | 9.512 | 17,204 | -0.11(-1.17%) |
Sep 15, 2004 | 9.578 | 9.700 | 9.575 | 9.625 | 21,800 | +0.02(+0.18%) |
Sep 14, 2004 | 9.595 | 9.607 | 9.570 | 9.607 | 26,200 | +0.11(+1.13%) |
Sep 13, 2004 | 9.750 | 9.750 | 9.500 | 9.500 | 11,200 | -0.12(-1.25%) |
Sep 10, 2004 | 9.675 | 9.675 | 9.620 | 9.620 | 10,648 | -0.02(-0.16%) |
Sep 09, 2004 | 9.682 | 9.727 | 9.635 | 9.635 | 1,400 | +0.01(+0.13%) |
Sep 08, 2004 | 9.765 | 9.765 | 9.623 | 9.623 | 17,690 | -0.13(-1.31%) |
Sep 07, 2004 | 9.875 | 9.930 | 9.750 | 9.750 | 10,400 | -0.12(-1.24%) |
Sep 03, 2004 | 9.855 | 9.885 | 9.852 | 9.872 | 4,800 | -0.07(-0.66%) |
Sep 02, 2004 | 9.752 | 9.938 | 9.752 | 9.938 | 3,400 | +0.07(+0.71%) |