Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.78 | 10.84 | 10.72 | 10.84 | 765,446 | -0.02(-0.18%) |
Nov 29, 2004 | 10.94 | 10.94 | 10.80 | 10.86 | 682,001 | +0.02(+0.21%) |
Nov 26, 2004 | 10.86 | 10.92 | 10.82 | 10.84 | 210,216 | +0.02(+0.21%) |
Nov 24, 2004 | 10.88 | 11.08 | 10.77 | 10.82 | 792,726 | -0.19(-1.70%) |
Nov 23, 2004 | 11.04 | 11.05 | 10.84 | 11.01 | 412,410 | +0.02(+0.20%) |
Nov 22, 2004 | 10.63 | 11.03 | 10.63 | 10.98 | 706,072 | +0.25(+2.37%) |
Nov 19, 2004 | 10.73 | 10.84 | 10.66 | 10.73 | 1,372,026 | -0.11(-1.06%) |
Nov 18, 2004 | 11.05 | 11.16 | 10.76 | 10.84 | 1,376,840 | -0.21(-1.87%) |
Nov 17, 2004 | 11.19 | 11.31 | 10.97 | 11.05 | 1,607,919 | -0.06(-0.52%) |
Nov 16, 2004 | 10.94 | 11.31 | 10.82 | 11.11 | 1,543,730 | +0.25(+2.32%) |
Nov 15, 2004 | 10.82 | 10.99 | 10.76 | 10.86 | 1,256,487 | -0.04(-0.39%) |
Nov 12, 2004 | 11.04 | 11.04 | 10.82 | 10.90 | 569,671 | +0.00(+0.02%) |
Nov 11, 2004 | 10.97 | 11.07 | 10.69 | 10.90 | 563,253 | +0.20(+1.86%) |
Nov 10, 2004 | 10.90 | 10.90 | 10.54 | 10.70 | 1,721,853 | -0.05(-0.46%) |
Nov 09, 2004 | 10.57 | 10.96 | 10.48 | 10.75 | 1,590,267 | +0.22(+2.13%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.42 | 10.52 | 2,708,750 | -0.03(-0.24%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.55 | 1,025,409 | +0.17(+1.63%) |
Nov 04, 2004 | 9.973 | 10.59 | 9.766 | 10.38 | 2,410,274 | +0.49(+4.91%) |
Nov 03, 2004 | 9.674 | 9.906 | 9.549 | 9.891 | 1,412,144 | +0.22(+2.24%) |
Nov 02, 2004 | 9.462 | 9.751 | 9.385 | 9.674 | 1,965,769 | +0.06(+0.60%) |
Nov 01, 2004 | 9.831 | 10.01 | 9.492 | 9.617 | 2,214,499 | -0.41(-4.08%) |
Oct 29, 2004 | 9.871 | 10.06 | 9.672 | 10.03 | 1,657,665 | +0.07(+0.70%) |
Oct 28, 2004 | 9.881 | 10.30 | 9.881 | 9.956 | 1,113,668 | -0.11(-1.14%) |
Oct 27, 2004 | 9.846 | 10.15 | 9.721 | 10.07 | 1,540,521 | +0.24(+2.43%) |
Oct 26, 2004 | 9.734 | 9.831 | 9.462 | 9.831 | 2,098,960 | +0.02(+0.18%) |
Oct 25, 2004 | 10.55 | 10.57 | 9.552 | 9.814 | 3,854,512 | -0.76(-7.15%) |
Oct 22, 2004 | 10.45 | 10.57 | 10.42 | 10.57 | 1,917,628 | +0.07(+0.64%) |
Oct 21, 2004 | 10.20 | 10.73 | 9.846 | 10.50 | 1,916,023 | +0.46(+4.59%) |
Oct 20, 2004 | 10.17 | 10.17 | 9.849 | 10.04 | 734,957 | +0.04(+0.40%) |
Oct 19, 2004 | 10.07 | 10.32 | 10.00 | 10.00 | 1,728,272 | -0.02(-0.20%) |
Oct 18, 2004 | 10.02 | 10.06 | 9.809 | 10.02 | 837,658 | +0.06(+0.65%) |
Oct 15, 2004 | 9.485 | 10.02 | 9.485 | 9.956 | 1,275,744 | +0.39(+4.12%) |
Oct 14, 2004 | 9.584 | 9.883 | 9.422 | 9.562 | 1,468,309 | +0.11(+1.19%) |
Oct 13, 2004 | 9.726 | 9.731 | 9.402 | 9.450 | 556,834 | -0.25(-2.57%) |
Oct 12, 2004 | 9.642 | 9.824 | 9.642 | 9.699 | 1,076,760 | -0.03(-0.36%) |
Oct 11, 2004 | 9.622 | 9.736 | 9.594 | 9.734 | 1,235,626 | +0.16(+1.69%) |
Oct 08, 2004 | 9.672 | 9.706 | 9.572 | 9.572 | 3,682,808 | -0.10(-1.06%) |
Oct 07, 2004 | 9.834 | 9.834 | 9.669 | 9.674 | 2,946,247 | -0.13(-1.37%) |
Oct 06, 2004 | 9.320 | 9.858 | 9.288 | 9.809 | 3,178,930 | +0.44(+4.65%) |
Oct 05, 2004 | 9.347 | 9.422 | 9.243 | 9.372 | 1,664,084 | +0.02(+0.27%) |
Oct 04, 2004 | 9.313 | 9.385 | 9.073 | 9.347 | 1,205,137 | +0.06(+0.64%) |
Oct 01, 2004 | 9.270 | 9.362 | 9.210 | 9.288 | 1,977,002 | +0.00(+0.03%) |
Sep 30, 2004 | 9.273 | 9.420 | 9.248 | 9.285 | 2,081,308 | -0.13(-1.35%) |
Sep 29, 2004 | 9.023 | 9.415 | 8.964 | 9.412 | 5,205,678 | +0.41(+4.57%) |
Sep 28, 2004 | 8.959 | 9.021 | 8.919 | 9.001 | 2,169,567 | +0.08(+0.95%) |
Sep 27, 2004 | 8.812 | 8.964 | 8.812 | 8.916 | 1,967,374 | +0.03(+0.36%) |
Sep 24, 2004 | 8.799 | 8.969 | 8.752 | 8.884 | 1,225,998 | +0.13(+1.54%) |
Sep 23, 2004 | 8.749 | 8.904 | 8.655 | 8.749 | 1,213,160 | -0.05(-0.57%) |
Sep 22, 2004 | 8.812 | 8.836 | 8.737 | 8.799 | 1,887,138 | -0.04(-0.42%) |
Sep 21, 2004 | 8.388 | 8.896 | 8.388 | 8.836 | 2,585,187 | +0.41(+4.91%) |
Sep 20, 2004 | 8.343 | 8.465 | 7.977 | 8.423 | 1,935,279 | +0.26(+3.24%) |
Sep 17, 2004 | 7.929 | 8.161 | 7.854 | 8.158 | 1,657,665 | +0.24(+3.09%) |
Sep 16, 2004 | 7.727 | 7.914 | 7.700 | 7.914 | 2,967,108 | +0.26(+3.35%) |
Sep 15, 2004 | 7.478 | 7.702 | 7.428 | 7.657 | 1,510,031 | +0.18(+2.40%) |
Sep 14, 2004 | 7.590 | 7.590 | 7.478 | 7.478 | 781,493 | -0.10(-1.32%) |
Sep 13, 2004 | 7.715 | 7.715 | 7.528 | 7.578 | 1,052,689 | -0.07(-0.88%) |
Sep 10, 2004 | 7.652 | 7.712 | 7.590 | 7.645 | 856,915 | -0.01(-0.10%) |
Sep 09, 2004 | 7.413 | 7.677 | 7.408 | 7.652 | 1,038,247 | +0.19(+2.50%) |
Sep 08, 2004 | 7.353 | 7.538 | 7.328 | 7.466 | 1,388,073 | +0.00(+0.00%) |
Sep 07, 2004 | 7.229 | 7.500 | 7.229 | 7.466 | 2,419,902 | +0.08(+1.05%) |
Sep 03, 2004 | 7.289 | 7.393 | 7.179 | 7.388 | 1,834,183 | +0.10(+1.37%) |
Sep 02, 2004 | 6.725 | 7.328 | 6.606 | 7.289 | 5,525,015 | +0.65(+9.84%) |