Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.134 | 9.239 | 9.061 | 9.082 | 548,411 | -0.04(-0.46%) |
Nov 29, 2004 | 9.084 | 9.301 | 9.072 | 9.124 | 582,896 | +0.06(+0.67%) |
Nov 26, 2004 | 9.134 | 9.134 | 9.061 | 9.063 | 97,229 | -0.04(-0.44%) |
Nov 24, 2004 | 9.009 | 9.111 | 8.969 | 9.103 | 503,388 | +0.10(+1.16%) |
Nov 23, 2004 | 8.817 | 8.999 | 8.807 | 8.999 | 340,062 | +0.16(+1.82%) |
Nov 22, 2004 | 8.798 | 8.890 | 8.798 | 8.838 | 644,203 | +0.06(+0.69%) |
Nov 19, 2004 | 8.915 | 8.915 | 8.777 | 8.777 | 386,522 | -0.14(-1.55%) |
Nov 18, 2004 | 8.938 | 8.951 | 8.825 | 8.915 | 287,855 | -0.00(-0.05%) |
Nov 17, 2004 | 8.944 | 8.986 | 8.857 | 8.919 | 522,547 | +0.08(+0.92%) |
Nov 16, 2004 | 8.834 | 8.878 | 8.802 | 8.838 | 492,372 | -0.03(-0.31%) |
Nov 15, 2004 | 8.894 | 8.896 | 8.790 | 8.865 | 398,496 | -0.01(-0.09%) |
Nov 12, 2004 | 8.842 | 8.909 | 8.738 | 8.873 | 359,700 | +0.04(+0.47%) |
Nov 11, 2004 | 8.825 | 8.832 | 8.727 | 8.832 | 318,030 | +0.03(+0.31%) |
Nov 10, 2004 | 8.717 | 8.888 | 8.688 | 8.804 | 272,050 | +0.07(+0.84%) |
Nov 09, 2004 | 8.675 | 8.800 | 8.675 | 8.731 | 233,733 | +0.05(+0.53%) |
Nov 08, 2004 | 8.842 | 8.842 | 8.685 | 8.685 | 234,212 | -0.13(-1.42%) |
Nov 05, 2004 | 8.936 | 8.936 | 8.738 | 8.811 | 343,894 | -0.09(-1.01%) |
Nov 04, 2004 | 8.790 | 8.930 | 8.694 | 8.901 | 337,667 | +0.08(+0.90%) |
Nov 03, 2004 | 8.640 | 8.838 | 8.640 | 8.821 | 332,399 | +0.20(+2.35%) |
Nov 02, 2004 | 8.665 | 8.738 | 8.594 | 8.619 | 345,331 | -0.07(-0.84%) |
Nov 01, 2004 | 8.581 | 8.713 | 8.550 | 8.692 | 628,876 | +0.11(+1.26%) |
Oct 29, 2004 | 8.694 | 8.700 | 8.541 | 8.583 | 432,023 | -0.13(-1.51%) |
Oct 28, 2004 | 8.759 | 8.771 | 8.621 | 8.715 | 271,092 | -0.04(-0.50%) |
Oct 27, 2004 | 8.623 | 8.759 | 8.617 | 8.759 | 363,052 | +0.14(+1.65%) |
Oct 26, 2004 | 8.554 | 8.619 | 8.512 | 8.617 | 425,317 | +0.06(+0.73%) |
Oct 25, 2004 | 8.464 | 8.591 | 8.464 | 8.554 | 470,819 | +0.08(+0.91%) |
Oct 22, 2004 | 8.602 | 8.662 | 8.477 | 8.477 | 485,667 | -0.10(-1.22%) |
Oct 21, 2004 | 8.589 | 8.706 | 8.571 | 8.581 | 449,265 | +0.01(+0.15%) |
Oct 20, 2004 | 8.535 | 8.610 | 8.485 | 8.569 | 292,645 | +0.03(+0.39%) |
Oct 19, 2004 | 8.539 | 8.650 | 8.518 | 8.535 | 316,114 | -0.01(-0.15%) |
Oct 18, 2004 | 8.604 | 8.685 | 8.529 | 8.548 | 367,842 | -0.05(-0.63%) |
Oct 15, 2004 | 8.483 | 8.702 | 8.477 | 8.602 | 375,984 | +0.13(+1.48%) |
Oct 14, 2004 | 8.587 | 8.598 | 8.477 | 8.477 | 322,820 | -0.12(-1.41%) |
Oct 13, 2004 | 8.790 | 8.790 | 8.506 | 8.598 | 294,082 | -0.19(-2.16%) |
Oct 12, 2004 | 8.727 | 8.821 | 8.715 | 8.788 | 296,956 | +0.03(+0.31%) |
Oct 11, 2004 | 8.685 | 8.761 | 8.665 | 8.761 | 240,917 | +0.09(+0.99%) |
Oct 08, 2004 | 8.673 | 8.723 | 8.667 | 8.675 | 218,885 | +0.01(+0.10%) |
Oct 07, 2004 | 8.821 | 8.842 | 8.667 | 8.667 | 315,156 | -0.12(-1.40%) |
Oct 06, 2004 | 8.790 | 8.792 | 8.750 | 8.790 | 272,050 | +0.00(+0.00%) |
Oct 05, 2004 | 8.848 | 8.865 | 8.790 | 8.790 | 183,442 | -0.04(-0.47%) |
Oct 04, 2004 | 8.815 | 8.871 | 8.804 | 8.832 | 423,881 | +0.02(+0.26%) |
Oct 01, 2004 | 8.675 | 8.809 | 8.675 | 8.809 | 433,460 | +0.16(+1.91%) |
Sep 30, 2004 | 8.752 | 8.784 | 8.629 | 8.644 | 451,660 | -0.10(-1.12%) |
Sep 29, 2004 | 8.521 | 8.756 | 8.518 | 8.742 | 426,754 | +0.20(+2.35%) |
Sep 28, 2004 | 8.560 | 8.589 | 8.504 | 8.541 | 358,263 | +0.00(+0.02%) |
Sep 27, 2004 | 8.435 | 8.581 | 8.429 | 8.539 | 282,587 | +0.06(+0.74%) |
Sep 24, 2004 | 8.571 | 8.579 | 8.452 | 8.477 | 456,450 | -0.11(-1.34%) |
Sep 23, 2004 | 8.640 | 8.650 | 8.573 | 8.591 | 301,266 | -0.02(-0.27%) |
Sep 22, 2004 | 8.779 | 8.779 | 8.614 | 8.614 | 371,195 | -0.18(-2.00%) |
Sep 21, 2004 | 8.754 | 8.796 | 8.721 | 8.790 | 185,358 | +0.04(+0.43%) |
Sep 20, 2004 | 8.765 | 8.773 | 8.675 | 8.752 | 239,001 | -0.01(-0.07%) |
Sep 17, 2004 | 8.842 | 8.842 | 8.719 | 8.759 | 410,470 | -0.04(-0.45%) |
Sep 16, 2004 | 8.635 | 8.798 | 8.635 | 8.798 | 253,849 | +0.16(+1.91%) |
Sep 15, 2004 | 8.746 | 8.746 | 8.633 | 8.633 | 258,639 | -0.10(-1.17%) |
Sep 14, 2004 | 8.790 | 8.798 | 8.719 | 8.736 | 396,580 | -0.03(-0.38%) |
Sep 13, 2004 | 8.742 | 8.827 | 8.721 | 8.769 | 699,762 | -0.06(-0.71%) |
Sep 10, 2004 | 8.800 | 8.832 | 8.754 | 8.832 | 227,027 | +0.02(+0.26%) |
Sep 09, 2004 | 8.694 | 8.832 | 8.694 | 8.809 | 397,538 | +0.09(+1.08%) |
Sep 08, 2004 | 8.717 | 8.767 | 8.665 | 8.715 | 349,641 | -0.01(-0.14%) |
Sep 07, 2004 | 8.633 | 8.748 | 8.623 | 8.727 | 243,791 | +0.12(+1.43%) |
Sep 03, 2004 | 8.675 | 8.719 | 8.566 | 8.604 | 166,678 | -0.07(-0.79%) |
Sep 02, 2004 | 8.598 | 8.681 | 8.589 | 8.673 | 255,286 | +0.08(+0.97%) |