Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.33 | 10.46 | 10.23 | 10.45 | 963,163 | -0.02(-0.18%) |
Nov 29, 2004 | 10.19 | 10.51 | 10.15 | 10.47 | 419,067 | +0.60(+6.09%) |
Nov 26, 2004 | 10.00 | 10.04 | 9.841 | 9.869 | 341,430 | -0.08(-0.85%) |
Nov 24, 2004 | 9.606 | 10.19 | 9.578 | 9.953 | 899,371 | +0.56(+6.00%) |
Nov 23, 2004 | 9.296 | 9.484 | 9.240 | 9.390 | 318,533 | +0.16(+1.73%) |
Nov 22, 2004 | 9.146 | 9.230 | 9.099 | 9.230 | 326,840 | +0.07(+0.72%) |
Nov 19, 2004 | 9.155 | 9.221 | 9.108 | 9.165 | 278,810 | -0.23(-2.40%) |
Nov 18, 2004 | 9.343 | 9.399 | 9.296 | 9.390 | 168,691 | +0.05(+0.50%) |
Nov 17, 2004 | 9.268 | 9.371 | 9.183 | 9.343 | 910,446 | +0.27(+3.00%) |
Nov 16, 2004 | 9.089 | 9.249 | 9.061 | 9.071 | 606,716 | +0.17(+1.90%) |
Nov 15, 2004 | 8.949 | 8.967 | 8.855 | 8.902 | 133,973 | +0.02(+0.21%) |
Nov 12, 2004 | 8.967 | 8.967 | 8.873 | 8.883 | 25,026 | -0.04(-0.42%) |
Nov 11, 2004 | 8.920 | 8.920 | 8.873 | 8.920 | 29,712 | +0.00(+0.00%) |
Nov 10, 2004 | 8.920 | 9.005 | 8.864 | 8.920 | 97,232 | +0.02(+0.21%) |
Nov 09, 2004 | 8.873 | 8.920 | 8.826 | 8.902 | 10,330 | -0.02(-0.21%) |
Nov 08, 2004 | 9.014 | 9.014 | 8.902 | 8.920 | 164,219 | +0.00(+0.00%) |
Nov 05, 2004 | 8.780 | 8.958 | 8.780 | 8.920 | 142,387 | +0.21(+2.37%) |
Nov 04, 2004 | 8.733 | 8.761 | 8.704 | 8.714 | 113,526 | -0.06(-0.64%) |
Nov 03, 2004 | 8.686 | 8.808 | 8.667 | 8.770 | 39,084 | +0.08(+0.97%) |
Nov 02, 2004 | 8.704 | 8.733 | 8.686 | 8.686 | 58,147 | +0.05(+0.54%) |
Nov 01, 2004 | 8.639 | 8.686 | 8.545 | 8.639 | 106,497 | -0.05(-0.54%) |
Oct 29, 2004 | 8.667 | 8.686 | 8.535 | 8.686 | 105,112 | +0.06(+0.65%) |
Oct 28, 2004 | 8.704 | 8.704 | 8.535 | 8.629 | 249,523 | +0.17(+2.00%) |
Oct 27, 2004 | 8.366 | 8.460 | 8.310 | 8.460 | 345,051 | +0.08(+1.01%) |
Oct 26, 2004 | 8.404 | 8.404 | 8.282 | 8.376 | 183,388 | +0.18(+2.18%) |
Oct 25, 2004 | 8.197 | 8.244 | 8.197 | 8.197 | 226,626 | -0.41(-4.80%) |
Oct 22, 2004 | 8.592 | 8.611 | 8.545 | 8.611 | 94,143 | +0.07(+0.77%) |
Oct 21, 2004 | 8.535 | 8.582 | 8.535 | 8.545 | 83,281 | +0.00(+0.00%) |
Oct 20, 2004 | 8.667 | 8.667 | 8.517 | 8.545 | 83,387 | -0.16(-1.83%) |
Oct 19, 2004 | 8.498 | 8.733 | 8.498 | 8.704 | 305,221 | +0.22(+2.54%) |
Oct 18, 2004 | 8.451 | 8.488 | 8.366 | 8.488 | 214,166 | +0.08(+1.01%) |
Oct 15, 2004 | 8.423 | 8.573 | 8.385 | 8.404 | 324,071 | -0.08(-1.00%) |
Oct 14, 2004 | 8.404 | 8.526 | 8.404 | 8.488 | 307,245 | +0.03(+0.33%) |
Oct 13, 2004 | 8.451 | 8.498 | 8.432 | 8.460 | 146,966 | +0.01(+0.11%) |
Oct 12, 2004 | 8.479 | 8.498 | 8.404 | 8.451 | 426,309 | -0.22(-2.49%) |
Oct 11, 2004 | 8.686 | 8.686 | 8.554 | 8.667 | 111,289 | -0.16(-1.81%) |
Oct 08, 2004 | 8.808 | 8.845 | 8.780 | 8.826 | 288,927 | -0.05(-0.53%) |
Oct 07, 2004 | 8.949 | 8.949 | 8.826 | 8.873 | 284,241 | +0.00(+0.00%) |
Oct 06, 2004 | 8.920 | 8.939 | 8.826 | 8.873 | 114,378 | -0.17(-1.87%) |
Oct 05, 2004 | 9.061 | 9.071 | 9.014 | 9.042 | 435,361 | +0.15(+1.69%) |
Oct 04, 2004 | 8.808 | 8.920 | 8.808 | 8.892 | 470,399 | +0.21(+2.38%) |
Oct 01, 2004 | 8.582 | 8.770 | 8.564 | 8.686 | 283,922 | +0.26(+3.12%) |
Sep 30, 2004 | 8.348 | 8.423 | 8.348 | 8.423 | 177,211 | +0.21(+2.51%) |
Sep 29, 2004 | 8.226 | 8.244 | 8.132 | 8.216 | 127,583 | -0.01(-0.11%) |
Sep 28, 2004 | 8.310 | 8.310 | 8.122 | 8.226 | 354,317 | -0.37(-4.26%) |