Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.200 | 9.200 | 9.008 | 9.088 | 172,375 | -0.06(-0.70%) |
Nov 29, 2004 | 9.200 | 9.208 | 9.024 | 9.152 | 418,875 | +0.02(+0.26%) |
Nov 26, 2004 | 9.200 | 9.200 | 9.080 | 9.128 | 164,500 | +0.02(+0.26%) |
Nov 24, 2004 | 8.864 | 9.272 | 8.864 | 9.104 | 855,500 | +0.17(+1.88%) |
Nov 23, 2004 | 8.248 | 8.936 | 8.248 | 8.936 | 911,750 | +0.62(+7.40%) |
Nov 22, 2004 | 8.320 | 8.440 | 8.224 | 8.320 | 272,625 | +0.06(+0.68%) |
Nov 19, 2004 | 8.200 | 8.360 | 8.072 | 8.264 | 343,500 | +0.09(+1.08%) |
Nov 18, 2004 | 8.512 | 8.512 | 8.152 | 8.176 | 122,500 | -0.22(-2.67%) |
Nov 17, 2004 | 8.168 | 8.552 | 8.168 | 8.400 | 227,875 | +0.16(+1.94%) |
Nov 16, 2004 | 8.400 | 8.600 | 8.192 | 8.240 | 191,500 | -0.24(-2.83%) |
Nov 15, 2004 | 7.848 | 8.528 | 7.848 | 8.480 | 386,750 | +0.46(+5.79%) |
Nov 12, 2004 | 8.000 | 8.120 | 7.824 | 8.016 | 357,625 | -0.06(-0.79%) |
Nov 11, 2004 | 8.136 | 8.192 | 8.024 | 8.080 | 196,500 | -0.04(-0.49%) |
Nov 10, 2004 | 8.128 | 8.216 | 8.088 | 8.120 | 298,375 | -0.02(-0.20%) |
Nov 09, 2004 | 8.240 | 8.280 | 8.040 | 8.136 | 346,500 | +0.02(+0.30%) |
Nov 08, 2004 | 8.000 | 8.248 | 7.960 | 8.112 | 607,625 | +0.11(+1.40%) |
Nov 05, 2004 | 7.920 | 8.008 | 7.760 | 8.000 | 341,500 | +0.17(+2.15%) |
Nov 04, 2004 | 7.928 | 8.080 | 7.688 | 7.832 | 555,000 | -0.18(-2.30%) |
Nov 03, 2004 | 8.176 | 8.463 | 7.960 | 8.016 | 276,375 | +0.00(+0.00%) |
Nov 02, 2004 | 8.264 | 8.315 | 8.000 | 8.016 | 137,500 | -0.16(-1.96%) |
Nov 01, 2004 | 8.496 | 8.496 | 8.096 | 8.176 | 143,500 | -0.10(-1.26%) |
Oct 29, 2004 | 8.360 | 8.640 | 8.280 | 8.280 | 270,250 | -0.02(-0.29%) |
Oct 28, 2004 | 8.200 | 8.312 | 8.152 | 8.304 | 178,375 | +0.14(+1.76%) |
Oct 27, 2004 | 8.024 | 8.424 | 8.024 | 8.160 | 328,625 | +0.15(+1.90%) |
Oct 26, 2004 | 8.656 | 8.752 | 7.928 | 8.008 | 528,375 | -0.55(-6.45%) |
Oct 25, 2004 | 8.248 | 8.760 | 8.248 | 8.560 | 296,125 | +0.24(+2.88%) |
Oct 22, 2004 | 8.320 | 8.376 | 8.096 | 8.320 | 247,750 | +0.00(+0.00%) |
Oct 21, 2004 | 8.680 | 8.680 | 8.272 | 8.320 | 429,625 | -0.30(-3.44%) |
Oct 20, 2004 | 8.688 | 8.832 | 8.440 | 8.616 | 281,125 | -0.18(-2.00%) |
Oct 19, 2004 | 8.720 | 8.808 | 8.600 | 8.792 | 326,250 | +0.02(+0.18%) |
Oct 18, 2004 | 8.840 | 8.984 | 8.736 | 8.776 | 468,875 | -0.21(-2.32%) |
Oct 15, 2004 | 9.256 | 9.280 | 8.880 | 8.984 | 332,375 | -0.29(-3.11%) |
Oct 14, 2004 | 9.408 | 9.576 | 9.104 | 9.272 | 896,500 | -0.37(-3.82%) |
Oct 13, 2004 | 10.54 | 10.56 | 9.424 | 9.640 | 1,742,375 | -1.71(-15.08%) |
Oct 12, 2004 | 11.32 | 11.48 | 11.08 | 11.35 | 154,375 | -0.09(-0.77%) |
Oct 11, 2004 | 11.56 | 11.74 | 11.24 | 11.44 | 232,625 | -0.17(-1.45%) |
Oct 08, 2004 | 11.74 | 11.84 | 11.61 | 11.61 | 251,250 | -0.15(-1.29%) |
Oct 07, 2004 | 12.02 | 12.02 | 11.74 | 11.76 | 117,625 | -0.17(-1.41%) |
Oct 06, 2004 | 11.90 | 12.02 | 11.82 | 11.93 | 72,625 | +0.08(+0.68%) |
Oct 05, 2004 | 11.77 | 12.08 | 11.70 | 11.85 | 165,875 | +0.05(+0.41%) |
Oct 04, 2004 | 12.07 | 12.24 | 11.70 | 11.80 | 219,250 | -0.36(-2.96%) |
Oct 01, 2004 | 11.86 | 12.24 | 11.73 | 12.16 | 111,500 | +0.07(+0.60%) |
Sep 30, 2004 | 11.73 | 12.17 | 11.72 | 12.09 | 200,000 | +0.22(+1.89%) |
Sep 29, 2004 | 11.57 | 11.97 | 11.57 | 11.86 | 249,500 | +0.18(+1.54%) |
Sep 28, 2004 | 11.60 | 11.91 | 11.53 | 11.68 | 375,250 | -0.44(-3.60%) |
Sep 27, 2004 | 12.16 | 12.30 | 12.12 | 12.12 | 151,750 | -0.11(-0.92%) |
Sep 24, 2004 | 12.32 | 12.50 | 12.16 | 12.23 | 382,125 | -0.20(-1.58%) |
Sep 23, 2004 | 12.51 | 12.57 | 12.18 | 12.43 | 278,625 | -0.17(-1.37%) |
Sep 22, 2004 | 13.46 | 13.46 | 12.52 | 12.60 | 543,500 | -0.97(-7.13%) |
Sep 21, 2004 | 13.59 | 13.63 | 13.44 | 13.57 | 99,625 | -0.02(-0.12%) |
Sep 20, 2004 | 13.51 | 13.66 | 13.46 | 13.58 | 180,375 | -0.06(-0.41%) |
Sep 17, 2004 | 14.15 | 14.15 | 13.52 | 13.64 | 218,875 | -0.01(-0.06%) |
Sep 16, 2004 | 13.48 | 13.80 | 13.48 | 13.65 | 78,000 | +0.10(+0.77%) |
Sep 15, 2004 | 13.46 | 13.70 | 13.38 | 13.54 | 208,625 | -0.02(-0.12%) |
Sep 14, 2004 | 13.62 | 13.93 | 13.50 | 13.56 | 101,625 | -0.18(-1.28%) |
Sep 13, 2004 | 13.58 | 13.98 | 13.58 | 13.74 | 109,875 | +0.09(+0.64%) |
Sep 10, 2004 | 13.61 | 13.72 | 13.54 | 13.65 | 61,750 | +0.06(+0.41%) |
Sep 09, 2004 | 13.43 | 13.84 | 13.43 | 13.59 | 116,875 | +0.02(+0.12%) |
Sep 08, 2004 | 13.98 | 14.06 | 13.20 | 13.58 | 179,971 | -0.34(-2.47%) |
Sep 07, 2004 | 13.52 | 13.93 | 13.50 | 13.92 | 142,500 | +0.32(+2.35%) |
Sep 03, 2004 | 13.67 | 13.88 | 13.56 | 13.60 | 118,000 | -0.10(-0.70%) |
Sep 02, 2004 | 13.92 | 13.94 | 13.69 | 13.70 | 169,875 | -0.11(-0.81%) |