Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.224 | 9.224 | 8.559 | 8.559 | 7,642 | -0.58(-6.39%) |
Nov 29, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 8.843 | 9.143 | 8.843 | 9.143 | 1,355 | -0.58(-6.01%) |
Nov 22, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 493 | +0.07(+0.76%) |
Nov 18, 2004 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 8.746 | 9.654 | 8.746 | 9.654 | 1,725 | +0.48(+5.22%) |
Nov 16, 2004 | 9.176 | 9.176 | 9.176 | 9.176 | 616 | -0.08(-0.87%) |
Nov 15, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 1,232 | +0.16(+1.78%) |
Nov 12, 2004 | 9.094 | 9.094 | 9.094 | 9.094 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.476 | 9.476 | 9.094 | 9.094 | 246 | +0.08(+0.90%) |
Nov 10, 2004 | 8.721 | 9.013 | 8.721 | 9.013 | 4,314 | +0.17(+1.93%) |
Nov 09, 2004 | 8.859 | 8.859 | 8.843 | 8.843 | 246 | -0.24(-2.68%) |
Nov 08, 2004 | 9.735 | 9.735 | 8.924 | 9.086 | 8,998 | -0.67(-6.90%) |
Nov 05, 2004 | 9.743 | 9.776 | 9.735 | 9.760 | 3,697 | +0.00(+0.00%) |
Nov 04, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 9.735 | 10.02 | 9.735 | 9.760 | 739 | -0.30(-2.98%) |
Nov 02, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 123 | +0.28(+2.82%) |
Nov 01, 2004 | 10.54 | 10.54 | 9.784 | 9.784 | 7,025 | -0.23(-2.27%) |
Oct 29, 2004 | 9.735 | 10.54 | 9.735 | 10.01 | 3,574 | +0.61(+6.47%) |
Oct 28, 2004 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 9.630 | 9.630 | 9.403 | 9.403 | 369 | +0.15(+1.67%) |
Oct 26, 2004 | 9.313 | 9.735 | 9.249 | 9.249 | 5,300 | +0.19(+2.15%) |
Oct 25, 2004 | 9.054 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 9.054 | 9.054 | 9.054 | 9.054 | 123 | +0.49(+5.68%) |
Oct 21, 2004 | 8.786 | 9.322 | 8.567 | 8.567 | 4,930 | -0.15(-1.77%) |
Oct 20, 2004 | 8.721 | 8.721 | 8.721 | 8.721 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.721 | 8.721 | 8.721 | 8.721 | 246 | +0.16(+1.90%) |
Oct 18, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 1,479 | +0.00(+0.00%) |
Oct 14, 2004 | 8.583 | 8.591 | 8.559 | 8.559 | 2,341 | -0.02(-0.19%) |
Oct 13, 2004 | 8.575 | 8.583 | 8.567 | 8.575 | 2,835 | +0.01(+0.09%) |
Oct 12, 2004 | 8.567 | 8.567 | 8.559 | 8.567 | 2,588 | +0.01(+0.09%) |
Oct 11, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 493 | +0.00(+0.00%) |
Oct 07, 2004 | 8.681 | 8.681 | 8.559 | 8.559 | 862 | -0.08(-0.94%) |
Oct 06, 2004 | 8.559 | 8.640 | 8.559 | 8.640 | 4,314 | +0.08(+0.95%) |
Oct 05, 2004 | 8.559 | 8.567 | 8.559 | 8.559 | 3,451 | -0.00(-0.01%) |
Oct 04, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 369 | +0.00(+0.01%) |
Oct 01, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 2,465 | +0.00(+0.00%) |
Sep 30, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 493 | +0.00(+0.00%) |
Sep 29, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 616 | +0.00(+0.00%) |
Sep 28, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 8.681 | 8.681 | 8.559 | 8.559 | 1,109 | -0.03(-0.38%) |
Sep 24, 2004 | 8.600 | 8.600 | 8.591 | 8.591 | 4,190 | -0.08(-0.94%) |
Sep 23, 2004 | 8.681 | 8.681 | 8.673 | 8.673 | 862 | -0.01(-0.09%) |
Sep 22, 2004 | 8.518 | 8.681 | 8.518 | 8.681 | 2,218 | -0.03(-0.37%) |
Sep 21, 2004 | 8.518 | 8.713 | 8.518 | 8.713 | 1,602 | +0.00(+0.00%) |
Sep 20, 2004 | 8.397 | 8.713 | 8.397 | 8.713 | 11,093 | +0.24(+2.78%) |
Sep 17, 2004 | 8.518 | 8.518 | 8.478 | 8.478 | 2,465 | +0.08(+0.97%) |
Sep 16, 2004 | 8.316 | 8.478 | 8.316 | 8.397 | 93,802 | +0.08(+0.98%) |
Sep 15, 2004 | 8.131 | 8.316 | 8.113 | 8.316 | 2,465 | -0.16(-1.91%) |
Sep 14, 2004 | 8.518 | 8.518 | 8.113 | 8.478 | 1,479 | +0.20(+2.45%) |
Sep 13, 2004 | 8.234 | 8.478 | 8.015 | 8.275 | 7,642 | -0.02(-0.29%) |
Sep 10, 2004 | 8.105 | 8.299 | 8.105 | 8.299 | 1,109 | +0.19(+2.30%) |
Sep 09, 2004 | 8.113 | 8.113 | 8.113 | 8.113 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.113 | 8.113 | 8.113 | 8.113 | 369 | +0.15(+1.83%) |
Sep 07, 2004 | 8.113 | 8.113 | 7.894 | 7.967 | 20,584 | -0.02(-0.30%) |
Sep 03, 2004 | 7.991 | 7.991 | 7.877 | 7.991 | 1,232 | +0.09(+1.13%) |
Sep 02, 2004 | 7.975 | 7.991 | 7.886 | 7.902 | 6,039 | +0.02(+0.21%) |