Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.99 | 12.07 | 10.99 | 11.99 | 36,059 | +0.85(+7.63%) |
Nov 29, 2004 | 12.29 | 12.29 | 11.04 | 11.14 | 40,932 | -0.75(-6.29%) |
Nov 26, 2004 | 11.53 | 11.94 | 11.50 | 11.89 | 15,593 | +0.79(+7.07%) |
Nov 24, 2004 | 11.23 | 11.55 | 10.95 | 11.10 | 39,416 | -0.39(-3.38%) |
Nov 23, 2004 | 11.65 | 11.69 | 11.42 | 11.49 | 8,446 | +0.03(+0.24%) |
Nov 22, 2004 | 12.04 | 12.05 | 11.45 | 11.46 | 15,593 | -0.39(-3.27%) |
Nov 19, 2004 | 11.53 | 12.04 | 11.34 | 11.85 | 29,237 | +0.15(+1.26%) |
Nov 18, 2004 | 11.77 | 11.77 | 11.36 | 11.70 | 16,676 | -0.26(-2.16%) |
Nov 17, 2004 | 10.66 | 11.96 | 10.63 | 11.96 | 31,836 | +1.10(+10.12%) |
Nov 16, 2004 | 11.60 | 11.60 | 10.61 | 10.86 | 37,033 | -0.42(-3.69%) |
Nov 15, 2004 | 11.28 | 11.56 | 10.81 | 11.28 | 45,480 | +0.27(+2.43%) |
Nov 12, 2004 | 11.08 | 11.22 | 10.34 | 11.01 | 56,525 | -0.02(-0.17%) |
Nov 11, 2004 | 10.51 | 11.08 | 10.24 | 11.03 | 56,850 | +0.66(+6.42%) |
Nov 10, 2004 | 9.216 | 10.52 | 9.216 | 10.36 | 65,404 | +1.01(+10.76%) |
Nov 09, 2004 | 9.216 | 9.567 | 9.152 | 9.355 | 35,734 | +0.15(+1.60%) |
Nov 08, 2004 | 8.884 | 9.235 | 8.865 | 9.207 | 84,246 | +0.56(+6.52%) |
Nov 05, 2004 | 8.635 | 9.004 | 8.496 | 8.644 | 36,817 | -0.07(-0.85%) |
Nov 04, 2004 | 9.105 | 9.105 | 8.690 | 8.718 | 44,938 | -0.21(-2.38%) |
Nov 03, 2004 | 8.311 | 9.050 | 8.311 | 8.930 | 71,902 | +0.76(+9.27%) |
Nov 02, 2004 | 8.588 | 8.985 | 8.053 | 8.173 | 60,531 | -0.37(-4.32%) |
Nov 01, 2004 | 8.237 | 9.410 | 8.191 | 8.542 | 86,304 | +0.44(+5.47%) |
Oct 29, 2004 | 7.619 | 8.468 | 7.305 | 8.099 | 175,207 | +0.48(+6.30%) |
Oct 28, 2004 | 7.111 | 7.914 | 7.111 | 7.619 | 157,772 | -0.46(-5.71%) |
Oct 27, 2004 | 8.136 | 8.431 | 7.988 | 8.080 | 86,628 | -0.19(-2.34%) |
Oct 26, 2004 | 8.311 | 8.727 | 7.942 | 8.274 | 124,745 | -0.19(-2.29%) |
Oct 25, 2004 | 9.438 | 9.503 | 8.441 | 8.468 | 78,832 | -0.60(-6.62%) |
Oct 22, 2004 | 10.34 | 10.34 | 9.050 | 9.069 | 38,658 | -0.51(-5.30%) |
Oct 21, 2004 | 10.02 | 10.25 | 9.567 | 9.576 | 27,937 | -0.19(-1.98%) |
Oct 20, 2004 | 10.16 | 10.25 | 9.540 | 9.770 | 39,524 | -0.14(-1.40%) |
Oct 19, 2004 | 9.863 | 10.24 | 9.484 | 9.909 | 98,107 | -0.39(-3.77%) |
Oct 18, 2004 | 11.15 | 11.15 | 10.03 | 10.30 | 70,819 | -0.78(-7.08%) |
Oct 15, 2004 | 11.28 | 11.31 | 10.88 | 11.08 | 41,798 | +0.22(+2.04%) |
Oct 14, 2004 | 11.77 | 11.96 | 10.85 | 10.86 | 65,404 | -0.83(-7.11%) |
Oct 13, 2004 | 13.28 | 13.28 | 11.69 | 11.69 | 81,214 | -1.15(-8.99%) |
Oct 12, 2004 | 12.60 | 13.27 | 12.60 | 12.85 | 16,242 | -0.24(-1.83%) |
Oct 11, 2004 | 12.42 | 13.20 | 12.42 | 13.09 | 34,326 | +0.28(+2.16%) |
Oct 08, 2004 | 12.93 | 12.93 | 12.50 | 12.81 | 34,110 | -0.07(-0.51%) |
Oct 07, 2004 | 12.42 | 12.93 | 12.42 | 12.87 | 23,714 | +0.63(+5.14%) |
Oct 06, 2004 | 12.61 | 12.84 | 12.25 | 12.25 | 30,428 | -0.40(-3.14%) |
Oct 05, 2004 | 12.54 | 12.88 | 12.54 | 12.64 | 16,676 | -0.37(-2.84%) |
Oct 04, 2004 | 12.16 | 13.09 | 12.16 | 13.01 | 32,485 | +0.52(+4.14%) |
Oct 01, 2004 | 12.92 | 13.02 | 12.25 | 12.49 | 39,524 | -0.36(-2.80%) |
Sep 30, 2004 | 12.37 | 12.93 | 12.37 | 12.85 | 37,467 | +0.32(+2.58%) |
Sep 29, 2004 | 12.61 | 12.89 | 12.45 | 12.53 | 27,612 | -0.07(-0.59%) |
Sep 28, 2004 | 12.77 | 13.16 | 12.61 | 12.61 | 29,453 | -0.10(-0.81%) |
Sep 27, 2004 | 12.06 | 12.85 | 12.06 | 12.71 | 31,402 | +0.45(+3.70%) |
Sep 24, 2004 | 12.16 | 12.56 | 12.16 | 12.25 | 13,968 | +0.08(+0.68%) |
Sep 23, 2004 | 12.16 | 12.84 | 12.16 | 12.17 | 29,778 | -0.05(-0.38%) |
Sep 22, 2004 | 12.11 | 12.32 | 11.92 | 12.22 | 39,199 | +0.12(+0.99%) |
Sep 21, 2004 | 12.54 | 12.64 | 12.10 | 12.10 | 66,920 | -0.32(-2.60%) |
Sep 20, 2004 | 13.47 | 13.83 | 12.32 | 12.42 | 136,332 | -1.04(-7.75%) |
Sep 17, 2004 | 13.85 | 13.85 | 13.37 | 13.46 | 92,801 | -0.42(-2.99%) |
Sep 16, 2004 | 14.31 | 14.45 | 13.51 | 13.88 | 86,084 | -0.52(-3.59%) |
Sep 15, 2004 | 14.36 | 14.72 | 14.27 | 14.40 | 44,289 | -0.08(-0.57%) |
Sep 14, 2004 | 14.77 | 14.77 | 14.13 | 14.48 | 50,028 | -0.17(-1.13%) |
Sep 13, 2004 | 14.54 | 14.78 | 13.85 | 14.65 | 39,091 | +0.42(+2.92%) |
Sep 10, 2004 | 13.85 | 14.77 | 13.85 | 14.23 | 71,902 | +0.35(+2.53%) |
Sep 09, 2004 | 13.33 | 14.06 | 13.32 | 13.88 | 38,658 | +0.72(+5.47%) |
Sep 08, 2004 | 13.81 | 13.81 | 12.97 | 13.16 | 93,342 | -0.06(-0.49%) |
Sep 07, 2004 | 13.39 | 13.39 | 12.93 | 13.22 | 83,740 | +0.18(+1.42%) |
Sep 03, 2004 | 12.89 | 13.08 | 12.49 | 13.04 | 26,854 | -0.12(-0.91%) |
Sep 02, 2004 | 13.30 | 13.39 | 13.11 | 13.16 | 41,257 | -0.05(-0.35%) |