Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.225 | 9.225 | 8.560 | 8.560 | 7,641 | -0.58(-6.39%) |
Nov 29, 2004 | 9.144 | 9.144 | 9.144 | 9.144 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 9.144 | 9.144 | 9.144 | 9.144 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.144 | 9.144 | 9.144 | 9.144 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 8.844 | 9.144 | 8.844 | 9.144 | 1,355 | -0.58(-6.00%) |
Nov 22, 2004 | 9.728 | 9.728 | 9.728 | 9.728 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 9.728 | 9.728 | 9.728 | 9.728 | 492 | +0.07(+0.76%) |
Nov 18, 2004 | 9.655 | 9.655 | 9.655 | 9.655 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 8.747 | 9.655 | 8.747 | 9.655 | 1,725 | +0.48(+5.22%) |
Nov 16, 2004 | 9.177 | 9.177 | 9.177 | 9.177 | 616 | -0.08(-0.87%) |
Nov 15, 2004 | 9.257 | 9.257 | 9.257 | 9.257 | 1,232 | +0.16(+1.78%) |
Nov 12, 2004 | 9.096 | 9.096 | 9.096 | 9.096 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.477 | 9.477 | 9.096 | 9.096 | 246 | +0.08(+0.90%) |
Nov 10, 2004 | 8.722 | 9.014 | 8.722 | 9.014 | 4,313 | +0.17(+1.93%) |
Nov 09, 2004 | 8.860 | 8.860 | 8.844 | 8.844 | 246 | -0.24(-2.68%) |
Nov 08, 2004 | 9.737 | 9.737 | 8.925 | 9.087 | 8,997 | -0.67(-6.90%) |
Nov 05, 2004 | 9.745 | 9.777 | 9.737 | 9.761 | 3,697 | +0.00(+0.00%) |
Nov 04, 2004 | 9.761 | 9.761 | 9.761 | 9.761 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 9.737 | 10.02 | 9.737 | 9.761 | 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 | 9.785 | 9.785 | 7,025 | -0.23(-2.27%) |
Oct 29, 2004 | 9.737 | 10.54 | 9.737 | 10.01 | 3,574 | +0.61(+6.47%) |
Oct 28, 2004 | 9.404 | 9.404 | 9.404 | 9.404 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 9.631 | 9.631 | 9.404 | 9.404 | 369 | +0.15(+1.67%) |
Oct 26, 2004 | 9.315 | 9.737 | 9.250 | 9.250 | 5,299 | +0.19(+2.15%) |
Oct 25, 2004 | 9.055 | 9.055 | 9.055 | 9.055 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 9.055 | 9.055 | 9.055 | 9.055 | 123 | +0.49(+5.68%) |
Oct 21, 2004 | 8.787 | 9.323 | 8.568 | 8.568 | 4,929 | -0.15(-1.77%) |
Oct 20, 2004 | 8.722 | 8.722 | 8.722 | 8.722 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.722 | 8.722 | 8.722 | 8.722 | 246 | +0.16(+1.90%) |
Oct 18, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 1,478 | +0.00(+0.00%) |
Oct 14, 2004 | 8.584 | 8.592 | 8.560 | 8.560 | 2,341 | -0.02(-0.19%) |
Oct 13, 2004 | 8.576 | 8.584 | 8.568 | 8.576 | 2,834 | +0.01(+0.09%) |
Oct 12, 2004 | 8.568 | 8.568 | 8.560 | 8.568 | 2,588 | +0.01(+0.09%) |
Oct 11, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 492 | +0.00(+0.00%) |
Oct 07, 2004 | 8.682 | 8.682 | 8.560 | 8.560 | 862 | -0.08(-0.94%) |
Oct 06, 2004 | 8.560 | 8.641 | 8.560 | 8.641 | 4,313 | +0.08(+0.95%) |
Oct 05, 2004 | 8.560 | 8.568 | 8.560 | 8.560 | 3,450 | -0.00(-0.01%) |
Oct 04, 2004 | 8.561 | 8.561 | 8.561 | 8.561 | 369 | +0.00(+0.01%) |
Oct 01, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 2,464 | +0.00(+0.00%) |
Sep 30, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 492 | +0.00(+0.00%) |
Sep 29, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 616 | +0.00(+0.00%) |
Sep 28, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 8.682 | 8.682 | 8.560 | 8.560 | 1,109 | -0.03(-0.38%) |
Sep 24, 2004 | 8.601 | 8.601 | 8.592 | 8.592 | 4,190 | -0.08(-0.94%) |
Sep 23, 2004 | 8.682 | 8.682 | 8.674 | 8.674 | 862 | -0.01(-0.09%) |
Sep 22, 2004 | 8.519 | 8.682 | 8.519 | 8.682 | 2,218 | -0.03(-0.37%) |
Sep 21, 2004 | 8.519 | 8.714 | 8.519 | 8.714 | 1,602 | +0.00(+0.00%) |
Sep 20, 2004 | 8.398 | 8.714 | 8.398 | 8.714 | 11,092 | +0.24(+2.78%) |
Sep 17, 2004 | 8.519 | 8.519 | 8.479 | 8.479 | 2,464 | +0.08(+0.97%) |
Sep 16, 2004 | 8.317 | 8.479 | 8.317 | 8.398 | 93,791 | +0.08(+0.98%) |
Sep 15, 2004 | 8.132 | 8.317 | 8.114 | 8.317 | 2,464 | -0.16(-1.91%) |
Sep 14, 2004 | 8.519 | 8.519 | 8.114 | 8.479 | 1,478 | +0.20(+2.45%) |
Sep 13, 2004 | 8.235 | 8.479 | 8.016 | 8.276 | 7,641 | -0.02(-0.29%) |
Sep 10, 2004 | 8.106 | 8.300 | 8.106 | 8.300 | 1,109 | +0.19(+2.30%) |
Sep 09, 2004 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.114 | 8.114 | 8.114 | 8.114 | 369 | +0.15(+1.83%) |
Sep 07, 2004 | 8.114 | 8.114 | 7.895 | 7.968 | 20,582 | -0.02(-0.30%) |
Sep 03, 2004 | 7.992 | 7.992 | 7.878 | 7.992 | 1,232 | +0.09(+1.13%) |
Sep 02, 2004 | 7.976 | 7.992 | 7.887 | 7.903 | 6,039 | +0.02(+0.21%) |