Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.43 | 10.59 | 10.42 | 10.46 | 414,188 | +0.00(+0.00%) |
Nov 29, 2004 | 10.49 | 10.61 | 10.41 | 10.46 | 262,813 | -0.05(-0.44%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.43 | 10.51 | 127,066 | -0.03(-0.28%) |
Nov 24, 2004 | 10.39 | 10.59 | 10.32 | 10.54 | 178,050 | +0.03(+0.28%) |
Nov 23, 2004 | 10.45 | 10.63 | 10.29 | 10.51 | 333,055 | -0.05(-0.52%) |
Nov 22, 2004 | 10.50 | 10.64 | 10.43 | 10.56 | 349,787 | +0.15(+1.46%) |
Nov 19, 2004 | 9.735 | 10.56 | 9.575 | 10.41 | 1,421,720 | +0.80(+8.35%) |
Nov 18, 2004 | 9.600 | 9.651 | 9.469 | 9.609 | 369,517 | -0.01(-0.09%) |
Nov 17, 2004 | 9.516 | 9.811 | 9.516 | 9.617 | 366,360 | +0.12(+1.29%) |
Nov 16, 2004 | 9.782 | 9.782 | 9.495 | 9.495 | 168,106 | -0.22(-2.26%) |
Nov 15, 2004 | 10.20 | 10.20 | 9.668 | 9.714 | 502,582 | -0.41(-4.05%) |
Nov 12, 2004 | 10.15 | 10.19 | 10.03 | 10.12 | 129,275 | -0.01(-0.13%) |
Nov 11, 2004 | 9.896 | 10.14 | 9.883 | 10.14 | 204,410 | +0.15(+1.52%) |
Nov 10, 2004 | 9.609 | 10.00 | 9.609 | 9.984 | 228,087 | +0.33(+3.41%) |
Nov 09, 2004 | 9.727 | 9.984 | 9.613 | 9.655 | 121,699 | -0.13(-1.34%) |
Nov 08, 2004 | 9.794 | 9.875 | 9.609 | 9.786 | 99,600 | -0.05(-0.52%) |
Nov 05, 2004 | 9.773 | 9.895 | 9.689 | 9.837 | 210,882 | +0.08(+0.87%) |
Nov 04, 2004 | 9.516 | 9.769 | 9.499 | 9.752 | 161,476 | +0.23(+2.39%) |
Nov 03, 2004 | 9.397 | 9.524 | 9.330 | 9.524 | 319,954 | +0.19(+2.08%) |
Nov 02, 2004 | 9.397 | 9.473 | 9.254 | 9.330 | 407,558 | -0.13(-1.34%) |
Nov 01, 2004 | 9.342 | 9.490 | 9.127 | 9.456 | 234,085 | +0.01(+0.13%) |
Oct 29, 2004 | 9.406 | 9.444 | 9.334 | 9.444 | 167,001 | +0.06(+0.63%) |
Oct 28, 2004 | 9.372 | 9.448 | 9.271 | 9.385 | 124,540 | -0.05(-0.58%) |
Oct 27, 2004 | 9.081 | 9.444 | 9.081 | 9.440 | 164,160 | +0.22(+2.43%) |
Oct 26, 2004 | 8.996 | 9.250 | 8.899 | 9.216 | 177,892 | +0.21(+2.35%) |
Oct 25, 2004 | 8.874 | 9.026 | 8.827 | 9.005 | 169,842 | +0.11(+1.28%) |
Oct 22, 2004 | 9.021 | 9.135 | 8.869 | 8.890 | 170,947 | -0.08(-0.85%) |
Oct 21, 2004 | 8.907 | 9.038 | 8.738 | 8.967 | 213,565 | +0.12(+1.34%) |
Oct 20, 2004 | 8.848 | 8.975 | 8.730 | 8.848 | 254,763 | +0.01(+0.14%) |
Oct 19, 2004 | 8.658 | 8.836 | 8.658 | 8.836 | 494,847 | +0.16(+1.85%) |
Oct 18, 2004 | 8.506 | 8.814 | 8.371 | 8.675 | 245,450 | +0.24(+2.80%) |
Oct 15, 2004 | 8.299 | 8.485 | 8.270 | 8.439 | 280,650 | +0.13(+1.58%) |
Oct 14, 2004 | 8.341 | 8.447 | 8.295 | 8.308 | 278,282 | -0.04(-0.46%) |
Oct 13, 2004 | 8.510 | 8.515 | 8.346 | 8.346 | 177,734 | -0.10(-1.15%) |
Oct 12, 2004 | 8.472 | 8.536 | 8.405 | 8.443 | 125,645 | -0.09(-1.04%) |
Oct 11, 2004 | 8.510 | 8.532 | 8.447 | 8.532 | 97,706 | -0.01(-0.10%) |
Oct 08, 2004 | 8.570 | 8.603 | 8.489 | 8.540 | 246,082 | -0.03(-0.39%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.561 | 8.574 | 153,900 | -0.24(-2.78%) |
Oct 06, 2004 | 8.869 | 8.878 | 8.751 | 8.819 | 235,822 | +0.07(+0.82%) |
Oct 05, 2004 | 8.743 | 8.865 | 8.743 | 8.747 | 65,664 | -0.05(-0.58%) |
Oct 04, 2004 | 8.890 | 9.119 | 8.709 | 8.798 | 358,784 | +0.08(+0.87%) |
Oct 01, 2004 | 8.633 | 8.798 | 8.629 | 8.722 | 212,776 | +0.07(+0.78%) |
Sep 30, 2004 | 8.553 | 8.776 | 8.485 | 8.654 | 291,068 | +0.11(+1.24%) |
Sep 29, 2004 | 8.472 | 8.548 | 8.409 | 8.548 | 342,684 | +0.09(+1.10%) |
Sep 28, 2004 | 8.688 | 8.709 | 8.371 | 8.456 | 615,442 | +0.17(+2.04%) |
Sep 27, 2004 | 8.418 | 8.422 | 8.151 | 8.287 | 535,256 | -0.06(-0.71%) |
Sep 24, 2004 | 7.830 | 8.422 | 7.830 | 8.346 | 1,100,661 | +0.43(+5.50%) |
Sep 23, 2004 | 7.818 | 8.012 | 7.813 | 7.911 | 280,492 | +0.03(+0.43%) |
Sep 22, 2004 | 7.919 | 8.046 | 7.721 | 7.877 | 540,623 | -0.17(-2.10%) |
Sep 21, 2004 | 7.928 | 8.063 | 7.923 | 8.046 | 311,904 | +0.02(+0.29%) |
Sep 20, 2004 | 7.928 | 8.046 | 7.856 | 8.023 | 196,360 | -0.02(-0.29%) |
Sep 17, 2004 | 7.953 | 8.211 | 7.763 | 8.046 | 541,885 | +0.15(+1.93%) |
Sep 16, 2004 | 7.868 | 8.025 | 7.784 | 7.894 | 295,014 | +0.08(+1.03%) |
Sep 15, 2004 | 8.046 | 8.046 | 7.666 | 7.813 | 392,247 | -0.21(-2.58%) |
Sep 14, 2004 | 8.025 | 8.067 | 7.894 | 8.020 | 331,319 | -0.04(-0.52%) |
Sep 13, 2004 | 7.780 | 8.063 | 7.678 | 8.063 | 257,289 | +0.30(+3.92%) |
Sep 10, 2004 | 7.737 | 7.792 | 7.628 | 7.759 | 211,198 | -0.02(-0.27%) |
Sep 09, 2004 | 7.391 | 7.788 | 7.391 | 7.780 | 328,951 | +0.37(+5.02%) |
Sep 08, 2004 | 7.611 | 7.611 | 7.391 | 7.408 | 341,894 | -0.21(-2.77%) |
Sep 07, 2004 | 7.721 | 7.729 | 7.556 | 7.619 | 241,031 | -0.11(-1.37%) |
Sep 03, 2004 | 7.535 | 7.784 | 7.535 | 7.725 | 172,052 | +0.12(+1.61%) |
Sep 02, 2004 | 7.307 | 7.636 | 7.302 | 7.602 | 190,520 | +0.19(+2.62%) |