Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.804 | 8.821 | 8.585 | 8.593 | 2,668,977 | -0.60(-6.57%) |
Nov 29, 2004 | 9.023 | 9.198 | 8.996 | 9.198 | 327,628 | +0.22(+2.44%) |
Nov 26, 2004 | 9.084 | 9.110 | 8.979 | 8.979 | 10,959 | -0.07(-0.77%) |
Nov 24, 2004 | 9.075 | 9.110 | 8.935 | 9.049 | 107,649 | -0.06(-0.67%) |
Nov 23, 2004 | 9.189 | 9.189 | 8.891 | 9.110 | 111,530 | -0.08(-0.86%) |
Nov 22, 2004 | 8.777 | 9.242 | 8.777 | 9.189 | 139,841 | +0.37(+4.17%) |
Nov 19, 2004 | 8.830 | 9.023 | 8.760 | 8.821 | 139,156 | -0.05(-0.59%) |
Nov 18, 2004 | 8.874 | 8.883 | 8.760 | 8.874 | 59,361 | +0.04(+0.40%) |
Nov 17, 2004 | 8.961 | 9.137 | 8.804 | 8.839 | 70,891 | -0.06(-0.69%) |
Nov 16, 2004 | 9.128 | 9.154 | 8.891 | 8.900 | 59,133 | -0.32(-3.42%) |
Nov 15, 2004 | 9.067 | 9.215 | 8.935 | 9.215 | 76,370 | +0.19(+2.14%) |
Nov 12, 2004 | 9.154 | 9.154 | 8.979 | 9.023 | 62,329 | -0.11(-1.25%) |
Nov 11, 2004 | 9.137 | 9.137 | 8.953 | 9.137 | 71,119 | +0.01(+0.10%) |
Nov 10, 2004 | 8.961 | 9.242 | 8.865 | 9.128 | 48,059 | +0.21(+2.36%) |
Nov 09, 2004 | 9.005 | 9.005 | 8.891 | 8.918 | 59,018 | -0.09(-0.97%) |
Nov 08, 2004 | 9.163 | 9.180 | 8.664 | 9.005 | 160,960 | -0.23(-2.47%) |
Nov 05, 2004 | 8.961 | 9.382 | 8.944 | 9.233 | 389,730 | +0.33(+3.74%) |
Nov 04, 2004 | 8.760 | 8.935 | 8.760 | 8.900 | 242,354 | +0.10(+1.09%) |
Nov 03, 2004 | 8.760 | 8.935 | 8.681 | 8.804 | 107,991 | +0.06(+0.70%) |
Nov 02, 2004 | 8.629 | 8.760 | 8.602 | 8.742 | 63,128 | +0.16(+1.84%) |
Nov 01, 2004 | 8.629 | 8.646 | 8.576 | 8.585 | 41,324 | -0.02(-0.20%) |
Oct 29, 2004 | 8.629 | 8.716 | 8.576 | 8.602 | 20,776 | -0.03(-0.30%) |
Oct 28, 2004 | 8.629 | 8.664 | 8.506 | 8.629 | 57,877 | -0.03(-0.30%) |
Oct 27, 2004 | 8.620 | 8.672 | 8.401 | 8.655 | 91,553 | +0.08(+0.92%) |
Oct 26, 2004 | 8.366 | 8.585 | 8.296 | 8.576 | 91,667 | +0.19(+2.30%) |
Oct 25, 2004 | 8.410 | 8.497 | 8.374 | 8.383 | 45,434 | -0.02(-0.21%) |
Oct 22, 2004 | 8.629 | 8.690 | 8.331 | 8.401 | 72,831 | -0.18(-2.04%) |
Oct 21, 2004 | 8.515 | 8.576 | 8.322 | 8.576 | 70,662 | +0.09(+1.03%) |
Oct 20, 2004 | 8.322 | 8.497 | 8.243 | 8.488 | 59,475 | +0.17(+2.00%) |
Oct 19, 2004 | 8.304 | 8.366 | 8.278 | 8.322 | 68,722 | +0.00(+0.00%) |
Oct 18, 2004 | 8.339 | 8.339 | 8.278 | 8.322 | 66,439 | -0.02(-0.21%) |
Oct 15, 2004 | 8.427 | 8.453 | 8.322 | 8.339 | 92,124 | -0.07(-0.83%) |
Oct 14, 2004 | 8.392 | 8.497 | 8.322 | 8.410 | 274,432 | +0.02(+0.21%) |
Oct 13, 2004 | 8.585 | 8.585 | 8.278 | 8.392 | 110,160 | -0.15(-1.74%) |
Oct 12, 2004 | 8.655 | 8.655 | 8.497 | 8.541 | 67,808 | -0.11(-1.32%) |
Oct 11, 2004 | 8.672 | 8.769 | 8.576 | 8.655 | 124,658 | +0.01(+0.10%) |
Oct 08, 2004 | 8.602 | 8.664 | 8.576 | 8.646 | 105,366 | +0.06(+0.71%) |
Oct 07, 2004 | 8.567 | 8.664 | 8.523 | 8.585 | 142,695 | +0.00(+0.00%) |
Oct 06, 2004 | 8.751 | 8.751 | 8.436 | 8.585 | 177,969 | -0.09(-1.01%) |
Oct 05, 2004 | 8.401 | 8.672 | 8.374 | 8.672 | 115,298 | +0.26(+3.13%) |
Oct 04, 2004 | 8.366 | 8.471 | 8.322 | 8.410 | 125,343 | +0.09(+1.05%) |
Oct 01, 2004 | 8.313 | 8.418 | 8.278 | 8.322 | 136,302 | +0.01(+0.11%) |
Sep 30, 2004 | 8.296 | 8.410 | 8.252 | 8.313 | 191,326 | -0.07(-0.84%) |
Sep 29, 2004 | 8.497 | 8.497 | 8.374 | 8.383 | 92,124 | -0.08(-0.93%) |
Sep 28, 2004 | 8.541 | 8.567 | 8.453 | 8.462 | 101,370 | -0.08(-0.92%) |
Sep 27, 2004 | 8.366 | 8.593 | 8.278 | 8.541 | 300,573 | +0.13(+1.56%) |
Sep 24, 2004 | 8.234 | 8.436 | 8.234 | 8.410 | 120,206 | +0.09(+1.05%) |
Sep 23, 2004 | 8.322 | 8.322 | 8.278 | 8.322 | 71,233 | +0.02(+0.21%) |
Sep 22, 2004 | 8.269 | 8.322 | 8.147 | 8.304 | 114,156 | -0.01(-0.11%) |
Sep 21, 2004 | 8.410 | 8.462 | 8.059 | 8.313 | 127,284 | -0.10(-1.15%) |
Sep 20, 2004 | 8.427 | 8.497 | 8.339 | 8.410 | 208,906 | -0.04(-0.52%) |
Sep 17, 2004 | 8.550 | 8.576 | 8.366 | 8.453 | 308,450 | -0.10(-1.13%) |
Sep 16, 2004 | 8.506 | 8.629 | 8.506 | 8.550 | 298,176 | +0.13(+1.56%) |
Sep 15, 2004 | 8.129 | 8.480 | 8.129 | 8.418 | 258,107 | +0.24(+2.89%) |
Sep 14, 2004 | 7.989 | 8.208 | 7.928 | 8.182 | 180,367 | +0.21(+2.64%) |
Sep 13, 2004 | 7.980 | 7.980 | 7.840 | 7.972 | 204,796 | +0.04(+0.55%) |
Sep 10, 2004 | 7.954 | 7.954 | 7.700 | 7.928 | 152,056 | -0.04(-0.55%) |
Sep 09, 2004 | 7.928 | 8.015 | 7.849 | 7.972 | 274,089 | +0.04(+0.55%) |
Sep 08, 2004 | 7.998 | 8.015 | 7.840 | 7.928 | 100,115 | -0.09(-1.09%) |
Sep 07, 2004 | 7.972 | 8.059 | 7.963 | 8.015 | 88,585 | +0.07(+0.88%) |
Sep 03, 2004 | 7.928 | 8.007 | 7.840 | 7.945 | 157,079 | -0.04(-0.44%) |
Sep 02, 2004 | 8.050 | 8.050 | 7.928 | 7.980 | 71,918 | -0.04(-0.55%) |