Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.142 | 8.492 | 8.142 | 8.245 | 3,638 | -0.20(-2.39%) |
Nov 29, 2004 | 8.142 | 8.447 | 8.142 | 8.447 | 2,668 | -0.20(-2.34%) |
Nov 26, 2004 | 8.649 | 8.649 | 8.649 | 8.649 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 8.649 | 8.649 | 8.649 | 8.649 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 8.645 | 8.649 | 8.645 | 8.649 | 727 | +0.12(+1.40%) |
Nov 22, 2004 | 8.529 | 8.529 | 8.521 | 8.529 | 2,425 | -0.00(-0.04%) |
Nov 19, 2004 | 8.533 | 8.533 | 8.533 | 8.533 | 242 | -0.01(-0.15%) |
Nov 18, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 8.245 | 8.558 | 8.245 | 8.546 | 1,212 | +0.40(+4.96%) |
Nov 15, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 2,183 | +0.00(+0.00%) |
Nov 12, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 8.595 | 8.595 | 8.142 | 8.142 | 12,128 | -0.02(-0.25%) |
Nov 05, 2004 | 8.245 | 8.558 | 8.055 | 8.163 | 1,455 | -0.08(-1.00%) |
Nov 04, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 8.245 | 8.285 | 8.245 | 8.245 | 2,910 | +0.00(+0.00%) |
Oct 29, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | -0.15(-1.82%) |
Oct 28, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.451 | 8.451 | 8.398 | 8.398 | 970 | -0.26(-3.00%) |
Oct 25, 2004 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.398 | 8.859 | 8.398 | 8.657 | 1,455 | +0.26(+3.09%) |
Oct 21, 2004 | 8.637 | 8.637 | 8.398 | 8.398 | 3,395 | -0.26(-3.00%) |
Oct 20, 2004 | 8.983 | 8.987 | 8.538 | 8.657 | 15,039 | -0.21(-2.33%) |
Oct 19, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 727 | +0.00(+0.00%) |
Oct 14, 2004 | 8.962 | 8.962 | 8.863 | 8.863 | 727 | -0.10(-1.10%) |
Oct 13, 2004 | 8.966 | 8.966 | 8.962 | 8.962 | 970 | -0.02(-0.28%) |
Oct 12, 2004 | 9.222 | 9.222 | 8.987 | 8.987 | 1,455 | -0.41(-4.39%) |
Oct 11, 2004 | 9.222 | 9.482 | 9.222 | 9.399 | 1,697 | +0.07(+0.75%) |
Oct 08, 2004 | 9.329 | 9.329 | 9.329 | 9.329 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 9.317 | 9.329 | 9.317 | 9.329 | 3,638 | -0.15(-1.61%) |
Oct 06, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 970 | +0.16(+1.77%) |
Oct 01, 2004 | 9.317 | 9.317 | 9.317 | 9.317 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 9.234 | 9.317 | 9.234 | 9.317 | 727 | +0.04(+0.40%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.20(-2.13%) |
Sep 28, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 1,697 | +0.00(+0.00%) |
Sep 23, 2004 | 9.305 | 9.482 | 9.305 | 9.482 | 1,455 | +0.30(+3.28%) |
Sep 22, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 9.180 | 9.181 | 9.180 | 9.181 | 970 | +0.43(+4.90%) |
Sep 17, 2004 | 9.234 | 9.482 | 8.752 | 8.752 | 8,489 | -0.40(-4.41%) |
Sep 16, 2004 | 9.156 | 9.156 | 9.156 | 9.156 | 970 | +0.83(+9.95%) |
Sep 15, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 242 | -0.40(-4.53%) |
Sep 10, 2004 | 8.723 | 8.723 | 8.723 | 8.723 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.455 | 8.723 | 8.455 | 8.723 | 1,940 | +0.27(+3.22%) |
Sep 08, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 8.731 | 8.731 | 8.451 | 8.451 | 2,910 | -0.00(-0.00%) |
Sep 03, 2004 | 8.452 | 8.452 | 8.452 | 8.452 | 242 | +0.21(+2.51%) |
Sep 02, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |