Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.700 | 9.750 | 9.650 | 9.715 | 376,000 | +0.02(+0.15%) |
Nov 29, 2004 | 9.735 | 9.860 | 9.580 | 9.700 | 567,400 | -0.04(-0.36%) |
Nov 26, 2004 | 9.750 | 9.835 | 9.715 | 9.735 | 182,200 | +0.00(+0.00%) |
Nov 24, 2004 | 9.720 | 9.780 | 9.605 | 9.735 | 593,800 | +0.02(+0.21%) |
Nov 23, 2004 | 9.495 | 9.865 | 9.450 | 9.715 | 669,800 | +0.13(+1.36%) |
Nov 22, 2004 | 9.595 | 9.595 | 9.505 | 9.585 | 468,800 | +0.06(+0.58%) |
Nov 19, 2004 | 9.575 | 9.670 | 9.510 | 9.530 | 601,400 | -0.16(-1.65%) |
Nov 18, 2004 | 9.570 | 9.695 | 9.505 | 9.690 | 518,000 | +0.11(+1.15%) |
Nov 17, 2004 | 9.325 | 9.720 | 9.290 | 9.580 | 847,400 | +0.29(+3.12%) |
Nov 16, 2004 | 9.400 | 9.435 | 9.255 | 9.290 | 315,400 | -0.11(-1.12%) |
Nov 15, 2004 | 9.155 | 9.395 | 9.155 | 9.395 | 233,600 | +0.11(+1.13%) |
Nov 12, 2004 | 9.340 | 9.340 | 9.200 | 9.290 | 372,000 | -0.01(-0.11%) |
Nov 11, 2004 | 9.220 | 9.330 | 9.130 | 9.300 | 308,400 | +0.03(+0.32%) |
Nov 10, 2004 | 9.140 | 9.330 | 9.125 | 9.270 | 555,000 | +0.02(+0.22%) |
Nov 09, 2004 | 9.045 | 9.250 | 8.905 | 9.250 | 699,200 | +0.24(+2.66%) |
Nov 08, 2004 | 9.030 | 9.085 | 8.900 | 9.010 | 618,800 | +0.04(+0.45%) |
Nov 05, 2004 | 8.755 | 9.010 | 8.755 | 8.970 | 482,200 | +0.13(+1.47%) |
Nov 04, 2004 | 8.850 | 9.015 | 8.745 | 8.840 | 613,000 | -0.13(-1.48%) |
Nov 03, 2004 | 8.325 | 9.100 | 8.155 | 8.973 | 1,963,600 | +0.76(+9.22%) |
Nov 02, 2004 | 8.150 | 8.330 | 8.050 | 8.215 | 1,409,400 | +0.09(+1.11%) |
Nov 01, 2004 | 8.125 | 8.135 | 7.995 | 8.125 | 1,074,000 | +0.04(+0.43%) |
Oct 29, 2004 | 8.400 | 8.400 | 8.090 | 8.090 | 959,000 | -0.17(-2.06%) |
Oct 28, 2004 | 8.600 | 8.630 | 8.200 | 8.260 | 1,744,600 | -0.42(-4.84%) |
Oct 27, 2004 | 8.575 | 8.730 | 8.475 | 8.680 | 1,265,600 | +0.05(+0.64%) |
Oct 26, 2004 | 8.800 | 8.800 | 8.310 | 8.625 | 773,200 | -0.18(-2.04%) |
Oct 25, 2004 | 8.875 | 8.945 | 8.710 | 8.805 | 199,800 | -0.08(-0.90%) |
Oct 22, 2004 | 8.965 | 9.080 | 8.885 | 8.885 | 147,000 | -0.17(-1.82%) |
Oct 21, 2004 | 8.950 | 9.115 | 8.900 | 9.050 | 366,200 | +0.10(+1.12%) |
Oct 20, 2004 | 8.895 | 9.035 | 8.765 | 8.950 | 232,600 | -0.04(-0.50%) |
Oct 19, 2004 | 9.280 | 9.360 | 8.965 | 8.995 | 600,000 | -0.26(-2.76%) |
Oct 18, 2004 | 9.125 | 9.255 | 9.000 | 9.250 | 876,600 | +0.24(+2.72%) |
Oct 15, 2004 | 8.895 | 9.065 | 8.800 | 9.005 | 747,800 | +0.17(+1.92%) |
Oct 14, 2004 | 8.650 | 8.890 | 8.650 | 8.835 | 297,000 | +0.11(+1.20%) |
Oct 13, 2004 | 8.940 | 8.990 | 8.685 | 8.730 | 345,200 | -0.18(-2.08%) |
Oct 12, 2004 | 8.895 | 9.000 | 8.799 | 8.915 | 663,200 | +0.26(+3.06%) |
Oct 11, 2004 | 8.680 | 8.680 | 8.495 | 8.650 | 213,000 | +0.07(+0.82%) |
Oct 08, 2004 | 8.640 | 8.765 | 8.370 | 8.580 | 429,200 | -0.16(-1.83%) |
Oct 07, 2004 | 8.885 | 8.985 | 8.740 | 8.740 | 304,800 | -0.16(-1.80%) |
Oct 06, 2004 | 8.960 | 8.965 | 8.835 | 8.900 | 223,600 | -0.01(-0.17%) |
Oct 05, 2004 | 9.015 | 9.015 | 8.900 | 8.915 | 784,000 | -0.05(-0.50%) |
Oct 04, 2004 | 9.015 | 9.125 | 8.925 | 8.960 | 723,600 | +0.01(+0.11%) |
Oct 01, 2004 | 8.930 | 9.025 | 8.865 | 8.950 | 403,000 | +0.11(+1.24%) |
Sep 30, 2004 | 8.795 | 8.885 | 8.775 | 8.840 | 768,200 | -0.02(-0.23%) |
Sep 29, 2004 | 8.715 | 8.930 | 8.660 | 8.860 | 805,200 | +0.17(+1.96%) |
Sep 28, 2004 | 8.635 | 8.790 | 8.515 | 8.690 | 346,800 | +0.12(+1.34%) |
Sep 27, 2004 | 8.475 | 8.675 | 8.465 | 8.575 | 385,200 | +0.01(+0.16%) |
Sep 24, 2004 | 8.700 | 8.720 | 8.550 | 8.562 | 340,800 | -0.16(-1.82%) |
Sep 23, 2004 | 8.790 | 8.800 | 8.700 | 8.720 | 166,000 | -0.04(-0.40%) |
Sep 22, 2004 | 8.825 | 8.875 | 8.750 | 8.755 | 646,800 | -0.11(-1.30%) |
Sep 21, 2004 | 8.945 | 8.955 | 8.800 | 8.870 | 678,000 | -0.09(-1.00%) |
Sep 20, 2004 | 8.940 | 9.015 | 8.885 | 8.960 | 248,600 | -0.04(-0.44%) |
Sep 17, 2004 | 8.980 | 9.080 | 8.785 | 9.000 | 557,200 | +0.12(+1.29%) |
Sep 16, 2004 | 8.950 | 8.950 | 8.725 | 8.885 | 860,400 | +0.03(+0.34%) |
Sep 15, 2004 | 9.000 | 9.030 | 8.790 | 8.855 | 202,000 | -0.08(-0.95%) |
Sep 14, 2004 | 8.970 | 9.100 | 8.830 | 8.940 | 342,400 | -0.08(-0.89%) |
Sep 13, 2004 | 9.050 | 9.065 | 8.840 | 9.020 | 409,400 | -0.03(-0.33%) |
Sep 10, 2004 | 8.915 | 9.075 | 8.855 | 9.050 | 305,200 | +0.04(+0.50%) |
Sep 09, 2004 | 8.925 | 9.100 | 8.915 | 9.005 | 224,800 | -0.01(-0.17%) |
Sep 08, 2004 | 9.080 | 9.125 | 8.950 | 9.020 | 451,400 | -0.10(-1.10%) |
Sep 07, 2004 | 9.090 | 9.130 | 8.950 | 9.120 | 515,600 | +0.12(+1.33%) |
Sep 03, 2004 | 9.095 | 9.145 | 8.880 | 9.000 | 347,800 | -0.05(-0.55%) |
Sep 02, 2004 | 8.915 | 9.055 | 8.785 | 9.050 | 940,200 | +0.24(+2.72%) |