Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.85 | 11.26 | 10.85 | 11.16 | 149,517 | +0.20(+1.82%) |
Nov 29, 2004 | 11.09 | 11.09 | 10.89 | 10.96 | 217,348 | +0.02(+0.14%) |
Nov 26, 2004 | 11.02 | 11.03 | 10.94 | 10.94 | 28,230 | +0.00(+0.00%) |
Nov 24, 2004 | 10.91 | 11.14 | 10.89 | 10.94 | 138,277 | +0.05(+0.49%) |
Nov 23, 2004 | 10.99 | 10.99 | 10.76 | 10.89 | 127,560 | -0.02(-0.14%) |
Nov 22, 2004 | 11.16 | 11.16 | 10.84 | 10.90 | 252,898 | +0.02(+0.14%) |
Nov 19, 2004 | 11.12 | 11.29 | 10.86 | 10.89 | 216,303 | -0.41(-3.59%) |
Nov 18, 2004 | 11.22 | 11.41 | 11.18 | 11.29 | 61,427 | +0.01(+0.07%) |
Nov 17, 2004 | 11.53 | 11.77 | 11.26 | 11.29 | 362,683 | -0.37(-3.15%) |
Nov 16, 2004 | 12.00 | 12.00 | 11.64 | 11.65 | 194,738 | -0.31(-2.62%) |
Nov 15, 2004 | 11.55 | 12.00 | 11.55 | 11.97 | 126,775 | +0.14(+1.16%) |
Nov 12, 2004 | 11.94 | 11.94 | 11.63 | 11.83 | 191,862 | +0.01(+0.06%) |
Nov 11, 2004 | 11.44 | 11.89 | 11.33 | 11.82 | 122,593 | +0.38(+3.34%) |
Nov 10, 2004 | 11.11 | 11.48 | 10.99 | 11.44 | 243,095 | +0.31(+2.82%) |
Nov 09, 2004 | 10.79 | 11.12 | 10.72 | 11.12 | 302,955 | +0.39(+3.63%) |
Nov 08, 2004 | 10.96 | 10.99 | 10.66 | 10.73 | 223,491 | -0.22(-2.03%) |
Nov 05, 2004 | 10.83 | 11.10 | 10.79 | 10.96 | 69,399 | +0.11(+1.06%) |
Nov 04, 2004 | 10.51 | 10.95 | 10.51 | 10.84 | 227,020 | +0.13(+1.21%) |
Nov 03, 2004 | 10.38 | 10.71 | 10.38 | 10.71 | 155,137 | +0.28(+2.64%) |
Nov 02, 2004 | 10.09 | 10.44 | 9.985 | 10.44 | 174,480 | +0.37(+3.73%) |
Nov 01, 2004 | 9.679 | 10.06 | 9.679 | 10.06 | 61,688 | +0.26(+2.65%) |
Oct 29, 2004 | 9.893 | 9.947 | 9.641 | 9.801 | 150,954 | -0.07(-0.70%) |
Oct 28, 2004 | 9.801 | 10.00 | 9.748 | 9.870 | 257,341 | -0.11(-1.15%) |
Oct 27, 2004 | 9.824 | 10.01 | 9.755 | 9.985 | 221,661 | +0.02(+0.23%) |
Oct 26, 2004 | 9.625 | 10.00 | 9.625 | 9.962 | 179,315 | +0.18(+1.88%) |
Oct 25, 2004 | 9.579 | 9.847 | 9.572 | 9.778 | 236,953 | +0.08(+0.87%) |
Oct 22, 2004 | 9.725 | 9.755 | 9.648 | 9.694 | 99,983 | -0.05(-0.47%) |
Oct 21, 2004 | 9.556 | 9.755 | 9.511 | 9.740 | 214,996 | +0.24(+2.50%) |
Oct 20, 2004 | 9.664 | 9.664 | 9.380 | 9.503 | 78,418 | +0.08(+0.81%) |
Oct 19, 2004 | 9.556 | 9.694 | 9.426 | 9.426 | 55,676 | -0.08(-0.81%) |
Oct 18, 2004 | 9.396 | 9.725 | 9.396 | 9.503 | 61,558 | +0.08(+0.81%) |
Oct 15, 2004 | 9.319 | 9.625 | 9.212 | 9.426 | 45,221 | +0.09(+0.98%) |
Oct 14, 2004 | 9.641 | 9.641 | 9.335 | 9.335 | 76,849 | -0.16(-1.69%) |
Oct 13, 2004 | 9.725 | 9.740 | 9.495 | 9.495 | 97,891 | -0.21(-2.13%) |
Oct 12, 2004 | 9.335 | 9.755 | 9.335 | 9.702 | 64,302 | +0.01(+0.08%) |
Oct 11, 2004 | 9.717 | 9.809 | 9.503 | 9.694 | 56,853 | +0.01(+0.08%) |
Oct 08, 2004 | 9.870 | 9.870 | 9.633 | 9.687 | 92,271 | -0.05(-0.55%) |
Oct 07, 2004 | 9.893 | 10.20 | 9.717 | 9.740 | 227,804 | -0.40(-3.92%) |
Oct 06, 2004 | 9.472 | 10.14 | 9.472 | 10.14 | 137,623 | +0.51(+5.33%) |
Oct 05, 2004 | 9.625 | 9.824 | 9.549 | 9.625 | 132,395 | -0.11(-1.18%) |
Oct 04, 2004 | 9.832 | 9.931 | 9.671 | 9.740 | 484,100 | +0.15(+1.60%) |
Oct 01, 2004 | 9.755 | 9.947 | 9.587 | 9.587 | 190,686 | -0.31(-3.09%) |
Sep 30, 2004 | 9.396 | 9.893 | 9.396 | 9.893 | 96,192 | +0.33(+3.44%) |
Sep 29, 2004 | 9.258 | 9.564 | 9.258 | 9.564 | 400,454 | +0.20(+2.12%) |
Sep 28, 2004 | 9.373 | 9.388 | 9.220 | 9.365 | 75,281 | +0.18(+2.00%) |
Sep 27, 2004 | 9.335 | 9.380 | 9.151 | 9.182 | 125,860 | -0.28(-2.91%) |
Sep 24, 2004 | 9.488 | 9.564 | 9.350 | 9.457 | 418,098 | -0.13(-1.36%) |
Sep 23, 2004 | 9.610 | 9.664 | 9.350 | 9.587 | 125,860 | +0.15(+1.54%) |
Sep 22, 2004 | 9.488 | 9.495 | 9.350 | 9.442 | 192,254 | -0.20(-2.06%) |
Sep 21, 2004 | 9.365 | 9.641 | 9.250 | 9.641 | 129,259 | +0.44(+4.74%) |
Sep 20, 2004 | 9.411 | 9.602 | 9.205 | 9.205 | 176,440 | -0.29(-3.06%) |
Sep 17, 2004 | 9.518 | 9.893 | 9.335 | 9.495 | 171,735 | -0.07(-0.72%) |
Sep 16, 2004 | 9.679 | 9.725 | 9.358 | 9.564 | 131,088 | -0.08(-0.87%) |
Sep 15, 2004 | 9.373 | 9.679 | 9.373 | 9.648 | 112,137 | +0.15(+1.61%) |
Sep 14, 2004 | 9.365 | 9.595 | 9.365 | 9.495 | 241,004 | -0.01(-0.08%) |
Sep 13, 2004 | 9.220 | 9.602 | 9.136 | 9.503 | 98,153 | +0.30(+3.24%) |
Sep 10, 2004 | 8.983 | 9.258 | 8.983 | 9.205 | 52,801 | -0.05(-0.58%) |
Sep 09, 2004 | 8.929 | 9.258 | 8.929 | 9.258 | 140,891 | +0.24(+2.72%) |
Sep 08, 2004 | 9.143 | 9.182 | 8.952 | 9.013 | 80,639 | -0.12(-1.34%) |
Sep 07, 2004 | 8.722 | 9.159 | 8.646 | 9.136 | 122,332 | +0.41(+4.74%) |
Sep 03, 2004 | 8.914 | 9.182 | 8.700 | 8.722 | 56,853 | -0.45(-4.92%) |
Sep 02, 2004 | 8.814 | 9.174 | 8.814 | 9.174 | 60,773 | +0.22(+2.48%) |