Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.997 | 10.01 | 9.753 | 9.753 | 544,636 | -0.20(-1.96%) |
Nov 29, 2004 | 10.02 | 10.02 | 9.695 | 9.948 | 591,584 | +0.16(+1.59%) |
Nov 26, 2004 | 9.761 | 9.890 | 9.753 | 9.792 | 100,314 | -0.00(-0.05%) |
Nov 24, 2004 | 9.757 | 9.921 | 9.757 | 9.797 | 369,846 | +0.03(+0.27%) |
Nov 23, 2004 | 10.02 | 10.02 | 9.615 | 9.770 | 669,944 | -0.25(-2.53%) |
Nov 22, 2004 | 9.659 | 10.03 | 9.659 | 10.02 | 577,567 | +0.32(+3.25%) |
Nov 19, 2004 | 9.824 | 9.881 | 9.633 | 9.708 | 606,615 | -0.17(-1.75%) |
Nov 18, 2004 | 9.886 | 9.979 | 9.730 | 9.881 | 387,409 | +0.04(+0.45%) |
Nov 17, 2004 | 9.553 | 9.935 | 9.468 | 9.837 | 808,594 | +0.40(+4.19%) |
Nov 16, 2004 | 9.566 | 9.681 | 9.442 | 9.442 | 561,693 | -0.20(-2.07%) |
Nov 15, 2004 | 9.379 | 9.770 | 9.264 | 9.641 | 824,131 | -0.17(-1.76%) |
Nov 12, 2004 | 9.872 | 9.886 | 9.721 | 9.815 | 316,142 | -0.05(-0.54%) |
Nov 11, 2004 | 9.624 | 9.868 | 9.624 | 9.868 | 308,205 | +0.16(+1.69%) |
Nov 10, 2004 | 9.646 | 9.744 | 9.530 | 9.704 | 377,107 | +0.12(+1.30%) |
Nov 09, 2004 | 9.451 | 9.619 | 9.446 | 9.579 | 395,853 | +0.02(+0.23%) |
Nov 08, 2004 | 9.757 | 9.757 | 9.464 | 9.557 | 631,778 | -0.16(-1.69%) |
Nov 05, 2004 | 9.415 | 9.735 | 9.260 | 9.721 | 657,447 | +0.40(+4.24%) |
Nov 04, 2004 | 9.326 | 9.371 | 9.193 | 9.326 | 663,020 | +0.09(+0.96%) |
Nov 03, 2004 | 9.113 | 9.339 | 9.069 | 9.237 | 329,483 | +0.20(+2.21%) |
Nov 02, 2004 | 9.348 | 9.348 | 8.984 | 9.038 | 531,463 | -0.28(-3.05%) |
Nov 01, 2004 | 9.140 | 9.353 | 9.055 | 9.322 | 545,987 | +0.24(+2.59%) |
Oct 29, 2004 | 9.122 | 9.189 | 8.998 | 9.086 | 377,107 | -0.04(-0.39%) |
Oct 28, 2004 | 9.122 | 9.122 | 8.962 | 9.122 | 342,825 | +0.03(+0.29%) |
Oct 27, 2004 | 9.055 | 9.117 | 8.940 | 9.095 | 461,547 | -0.01(-0.10%) |
Oct 26, 2004 | 8.989 | 9.126 | 8.882 | 9.104 | 532,645 | +0.19(+2.14%) |
Oct 25, 2004 | 8.873 | 8.975 | 8.789 | 8.913 | 501,403 | +0.03(+0.35%) |
Oct 22, 2004 | 9.189 | 9.193 | 8.882 | 8.882 | 504,105 | -0.26(-2.82%) |
Oct 21, 2004 | 9.193 | 9.197 | 9.015 | 9.140 | 859,258 | -0.02(-0.24%) |
Oct 20, 2004 | 8.656 | 9.180 | 8.620 | 9.162 | 2,782,964 | +0.50(+5.79%) |
Oct 19, 2004 | 8.429 | 8.664 | 8.411 | 8.660 | 769,246 | +0.20(+2.36%) |
Oct 18, 2004 | 8.265 | 8.487 | 8.123 | 8.460 | 727,701 | +0.26(+3.20%) |
Oct 15, 2004 | 8.029 | 8.305 | 7.998 | 8.198 | 1,027,293 | +0.26(+3.30%) |
Oct 14, 2004 | 7.994 | 8.025 | 7.909 | 7.936 | 374,574 | +0.01(+0.17%) |
Oct 13, 2004 | 8.216 | 8.283 | 7.923 | 7.923 | 360,219 | -0.25(-3.10%) |
Oct 12, 2004 | 8.216 | 8.216 | 7.998 | 8.176 | 233,053 | +0.01(+0.16%) |
Oct 11, 2004 | 8.029 | 8.185 | 7.994 | 8.163 | 530,450 | +0.12(+1.55%) |
Oct 08, 2004 | 8.225 | 8.291 | 8.007 | 8.038 | 1,024,591 | -0.23(-2.79%) |
Oct 07, 2004 | 8.434 | 8.434 | 8.234 | 8.269 | 409,701 | -0.17(-2.00%) |
Oct 06, 2004 | 8.371 | 8.442 | 8.305 | 8.438 | 422,874 | +0.04(+0.48%) |
Oct 05, 2004 | 8.460 | 8.531 | 8.389 | 8.398 | 353,295 | -0.09(-1.05%) |
Oct 04, 2004 | 8.376 | 8.576 | 8.376 | 8.487 | 411,897 | +0.06(+0.68%) |
Oct 01, 2004 | 8.021 | 8.434 | 7.994 | 8.429 | 888,812 | +0.24(+2.87%) |
Sep 30, 2004 | 8.300 | 8.349 | 8.194 | 8.194 | 390,787 | -0.18(-2.12%) |
Sep 29, 2004 | 8.096 | 8.385 | 8.096 | 8.371 | 466,951 | +0.22(+2.67%) |
Sep 28, 2004 | 8.074 | 8.172 | 8.074 | 8.154 | 511,704 | +0.08(+0.99%) |
Sep 27, 2004 | 8.132 | 8.216 | 8.047 | 8.074 | 678,726 | -0.14(-1.73%) |
Sep 24, 2004 | 8.069 | 8.269 | 7.994 | 8.216 | 448,206 | +0.22(+2.72%) |
Sep 23, 2004 | 7.998 | 8.069 | 7.994 | 7.998 | 301,112 | -0.03(-0.39%) |
Sep 22, 2004 | 8.149 | 8.287 | 8.029 | 8.029 | 390,618 | -0.29(-3.47%) |
Sep 21, 2004 | 8.172 | 8.336 | 8.172 | 8.318 | 246,732 | +0.11(+1.30%) |
Sep 20, 2004 | 8.225 | 8.314 | 8.136 | 8.211 | 214,308 | -0.06(-0.70%) |
Sep 17, 2004 | 8.194 | 8.287 | 8.052 | 8.269 | 496,674 | +0.15(+1.80%) |
Sep 16, 2004 | 8.189 | 8.189 | 8.038 | 8.123 | 228,662 | -0.07(-0.81%) |
Sep 15, 2004 | 8.234 | 8.234 | 8.105 | 8.189 | 386,902 | +0.03(+0.33%) |
Sep 14, 2004 | 8.176 | 8.216 | 8.092 | 8.163 | 405,817 | -0.00(-0.05%) |
Sep 13, 2004 | 8.069 | 8.172 | 8.043 | 8.167 | 281,522 | +0.12(+1.55%) |
Sep 10, 2004 | 8.052 | 8.140 | 7.914 | 8.043 | 382,005 | -0.05(-0.60%) |
Sep 09, 2004 | 8.056 | 8.145 | 7.949 | 8.092 | 425,407 | +0.06(+0.72%) |
Sep 08, 2004 | 8.078 | 8.140 | 8.012 | 8.034 | 244,199 | +0.03(+0.33%) |
Sep 07, 2004 | 8.105 | 8.105 | 7.883 | 8.007 | 271,220 | +0.06(+0.78%) |
Sep 03, 2004 | 7.989 | 8.016 | 7.821 | 7.945 | 267,505 | -0.02(-0.22%) |
Sep 02, 2004 | 7.847 | 7.963 | 7.803 | 7.963 | 385,214 | +0.15(+1.93%) |