Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.60 | 24.70 | 22.60 | 23.50 | 1,760 | -0.10(-0.42%) |
Nov 29, 2004 | 23.50 | 25.10 | 23.10 | 23.60 | 7,290 | -0.40(-1.67%) |
Nov 26, 2004 | 25.00 | 25.00 | 24.00 | 24.00 | 1,750 | -0.40(-1.64%) |
Nov 24, 2004 | 23.50 | 24.90 | 23.50 | 24.40 | 7,030 | +1.00(+4.27%) |
Nov 23, 2004 | 24.90 | 24.90 | 23.00 | 23.40 | 6,520 | -0.40(-1.68%) |
Nov 22, 2004 | 25.00 | 25.30 | 23.00 | 23.80 | 6,830 | -2.10(-8.11%) |
Nov 19, 2004 | 27.40 | 27.90 | 25.60 | 25.90 | 13,080 | -1.30(-4.78%) |
Nov 18, 2004 | 25.59 | 28.90 | 24.50 | 27.20 | 17,470 | +1.70(+6.67%) |
Nov 17, 2004 | 23.10 | 28.20 | 22.90 | 25.50 | 29,740 | +2.39(+10.34%) |
Nov 16, 2004 | 25.00 | 26.00 | 22.60 | 23.11 | 14,860 | -1.99(-7.93%) |
Nov 15, 2004 | 29.01 | 29.50 | 23.50 | 25.10 | 40,090 | -2.70(-9.71%) |
Nov 12, 2004 | 29.60 | 34.00 | 27.00 | 27.80 | 30,780 | -2.20(-7.33%) |
Nov 11, 2004 | 30.40 | 33.50 | 28.70 | 30.00 | 46,420 | +0.90(+3.09%) |
Nov 10, 2004 | 43.50 | 43.50 | 26.10 | 29.10 | 114,280 | -10.80(-27.07%) |
Nov 09, 2004 | 31.90 | 42.80 | 29.50 | 39.90 | 16,020 | +12.00(+43.01%) |
Nov 08, 2004 | 22.90 | 29.80 | 22.50 | 27.90 | 6,320 | +5.40(+24.00%) |
Nov 05, 2004 | 21.90 | 22.80 | 19.00 | 22.50 | 39,750 | +3.00(+15.38%) |
Nov 04, 2004 | 21.00 | 21.90 | 19.00 | 19.50 | 17,100 | +0.00(+0.00%) |
Nov 03, 2004 | 16.90 | 20.00 | 16.30 | 19.50 | 24,790 | +2.70(+16.07%) |
Nov 02, 2004 | 14.70 | 16.80 | 14.10 | 16.80 | 11,890 | +2.10(+14.29%) |
Nov 01, 2004 | 11.60 | 14.82 | 11.60 | 14.70 | 2,700 | +0.10(+0.68%) |
Oct 29, 2004 | 14.90 | 15.00 | 14.00 | 14.60 | 4,680 | +0.60(+4.29%) |
Oct 28, 2004 | 11.20 | 15.00 | 11.20 | 14.00 | 6,290 | -0.50(-3.45%) |
Oct 27, 2004 | 13.30 | 15.00 | 13.30 | 14.50 | 5,640 | +0.60(+4.32%) |
Oct 26, 2004 | 13.00 | 14.50 | 12.70 | 13.90 | 13,180 | +1.10(+8.59%) |
Oct 25, 2004 | 12.30 | 12.90 | 11.00 | 12.80 | 5,750 | +1.30(+11.30%) |
Oct 22, 2004 | 12.40 | 12.40 | 11.20 | 11.50 | 3,710 | +0.00(+0.00%) |
Oct 21, 2004 | 11.80 | 11.80 | 11.00 | 11.50 | 4,870 | -0.40(-3.36%) |
Oct 20, 2004 | 12.30 | 12.40 | 11.00 | 11.90 | 4,480 | +0.60(+5.31%) |
Oct 19, 2004 | 11.80 | 11.80 | 11.00 | 11.30 | 4,500 | +0.30(+2.73%) |
Oct 18, 2004 | 11.00 | 11.00 | 10.00 | 11.00 | 7,950 | +1.00(+10.00%) |
Oct 15, 2004 | 9.500 | 10.60 | 9.500 | 10.00 | 4,380 | -0.70(-6.54%) |
Oct 14, 2004 | 10.70 | 10.90 | 10.60 | 10.70 | 2,780 | +0.20(+1.90%) |
Oct 13, 2004 | 10.20 | 11.00 | 10.20 | 10.50 | 4,370 | +0.50(+5.00%) |
Oct 12, 2004 | 9.300 | 10.30 | 8.800 | 10.00 | 4,820 | -0.90(-8.26%) |
Oct 11, 2004 | 12.00 | 12.80 | 9.800 | 10.90 | 9,480 | +0.10(+0.93%) |
Oct 08, 2004 | 12.60 | 13.00 | 9.590 | 10.80 | 22,480 | -1.70(-13.60%) |
Oct 07, 2004 | 11.90 | 12.50 | 11.50 | 12.50 | 13,330 | +0.50(+4.17%) |
Oct 06, 2004 | 11.01 | 12.00 | 11.00 | 12.00 | 4,870 | +0.50(+4.35%) |
Oct 05, 2004 | 11.52 | 12.00 | 10.20 | 11.50 | 8,930 | +0.00(+0.00%) |
Oct 04, 2004 | 13.10 | 13.10 | 11.00 | 11.50 | 19,940 | +0.00(+0.00%) |
Oct 01, 2004 | 9.500 | 11.50 | 9.500 | 11.50 | 19,780 | +2.80(+32.18%) |
Sep 30, 2004 | 9.500 | 9.500 | 8.500 | 8.700 | 3,650 | -0.70(-7.45%) |
Sep 29, 2004 | 8.400 | 10.00 | 6.700 | 9.400 | 40,520 | +1.20(+14.63%) |
Sep 28, 2004 | 7.800 | 8.200 | 7.400 | 8.200 | 2,310 | +0.70(+9.33%) |
Sep 27, 2004 | 7.300 | 7.500 | 7.000 | 7.500 | 23,460 | +0.10(+1.35%) |
Sep 24, 2004 | 7.000 | 7.400 | 7.000 | 7.400 | 1,160 | +0.40(+5.71%) |
Sep 23, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | -0.09(-1.27%) |
Sep 22, 2004 | 7.000 | 7.300 | 7.000 | 7.090 | 4,360 | -0.01(-0.14%) |
Sep 21, 2004 | 6.200 | 7.100 | 6.200 | 7.100 | 3,630 | +0.60(+9.23%) |
Sep 20, 2004 | 6.510 | 7.000 | 6.500 | 6.500 | 1,780 | -0.50(-7.14%) |
Sep 17, 2004 | 7.200 | 7.200 | 6.400 | 7.000 | 5,140 | -0.10(-1.41%) |
Sep 16, 2004 | 6.100 | 7.200 | 6.100 | 7.100 | 9,270 | +0.90(+14.52%) |
Sep 15, 2004 | 6.000 | 6.400 | 5.200 | 6.200 | 22,870 | +0.90(+16.98%) |
Sep 14, 2004 | 5.300 | 5.400 | 5.200 | 5.300 | 2,550 | -0.10(-1.85%) |
Sep 13, 2004 | 5.800 | 6.000 | 5.000 | 5.400 | 16,280 | -0.40(-6.90%) |
Sep 10, 2004 | 5.900 | 6.000 | 5.800 | 5.800 | 2,245 | -0.20(-3.33%) |
Sep 09, 2004 | 5.800 | 6.000 | 5.800 | 6.000 | 550 | +0.00(+0.00%) |
Sep 08, 2004 | 6.300 | 6.300 | 5.800 | 6.000 | 15,570 | +0.00(+0.00%) |
Sep 07, 2004 | 5.990 | 6.000 | 5.800 | 6.000 | 857 | +0.00(+0.00%) |
Sep 03, 2004 | 6.000 | 6.000 | 5.800 | 6.000 | 1,620 | +0.01(+0.17%) |
Sep 02, 2004 | 5.610 | 6.000 | 5.600 | 5.990 | 4,270 | +0.39(+6.96%) |