Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.942 | 9.084 | 8.928 | 9.077 | 91,305 | +0.13(+1.43%) |
Nov 29, 2004 | 8.836 | 8.978 | 8.758 | 8.949 | 199,941 | +0.22(+2.52%) |
Nov 26, 2004 | 8.708 | 8.729 | 8.673 | 8.729 | 70,310 | +0.02(+0.24%) |
Nov 24, 2004 | 8.772 | 8.779 | 8.637 | 8.708 | 70,733 | -0.04(-0.49%) |
Nov 23, 2004 | 8.807 | 8.807 | 8.666 | 8.751 | 50,020 | +0.06(+0.65%) |
Nov 22, 2004 | 8.623 | 8.772 | 8.623 | 8.694 | 93,841 | +0.00(+0.00%) |
Nov 19, 2004 | 8.623 | 8.758 | 8.623 | 8.694 | 59,179 | +0.00(+0.00%) |
Nov 18, 2004 | 8.708 | 8.729 | 8.680 | 8.694 | 192,192 | -0.01(-0.08%) |
Nov 17, 2004 | 8.758 | 8.829 | 8.701 | 8.701 | 99,195 | +0.01(+0.08%) |
Nov 16, 2004 | 8.829 | 8.829 | 8.680 | 8.694 | 140,621 | -0.09(-1.05%) |
Nov 15, 2004 | 8.800 | 8.829 | 8.729 | 8.786 | 199,519 | -0.01(-0.08%) |
Nov 12, 2004 | 8.800 | 8.800 | 8.687 | 8.793 | 280,961 | +0.09(+1.06%) |
Nov 11, 2004 | 8.722 | 8.786 | 8.687 | 8.701 | 77,496 | +0.01(+0.08%) |
Nov 10, 2004 | 8.701 | 8.800 | 8.673 | 8.694 | 165,420 | +0.00(+0.00%) |
Nov 09, 2004 | 8.566 | 8.772 | 8.566 | 8.694 | 186,978 | +0.00(+0.00%) |
Nov 08, 2004 | 8.744 | 8.744 | 8.666 | 8.694 | 36,634 | +0.00(+0.00%) |
Nov 05, 2004 | 8.744 | 8.744 | 8.602 | 8.694 | 73,974 | +0.00(+0.00%) |
Nov 04, 2004 | 8.800 | 8.800 | 8.687 | 8.694 | 79,469 | -0.04(-0.49%) |
Nov 03, 2004 | 8.800 | 8.800 | 8.673 | 8.736 | 53,966 | +0.07(+0.82%) |
Nov 02, 2004 | 8.673 | 8.715 | 8.630 | 8.666 | 31,844 | -0.06(-0.73%) |
Nov 01, 2004 | 8.602 | 8.729 | 8.602 | 8.729 | 33,957 | +0.07(+0.82%) |
Oct 29, 2004 | 8.815 | 8.829 | 8.658 | 8.658 | 39,171 | -0.06(-0.65%) |
Oct 28, 2004 | 9.006 | 9.006 | 8.673 | 8.715 | 43,539 | -0.04(-0.49%) |
Oct 27, 2004 | 8.694 | 8.871 | 8.587 | 8.758 | 101,309 | +0.07(+0.82%) |
Oct 26, 2004 | 8.634 | 8.694 | 8.566 | 8.687 | 28,462 | +0.01(+0.16%) |
Oct 25, 2004 | 8.566 | 8.673 | 8.531 | 8.673 | 21,980 | +0.06(+0.66%) |
Oct 22, 2004 | 8.566 | 8.694 | 8.566 | 8.616 | 51,288 | -0.04(-0.49%) |
Oct 21, 2004 | 8.641 | 8.694 | 8.573 | 8.658 | 56,220 | -0.04(-0.41%) |
Oct 20, 2004 | 8.651 | 8.694 | 8.637 | 8.694 | 33,535 | +0.05(+0.57%) |
Oct 19, 2004 | 8.694 | 8.694 | 8.623 | 8.644 | 15,358 | -0.04(-0.49%) |
Oct 18, 2004 | 8.701 | 8.701 | 8.666 | 8.687 | 26,067 | -0.01(-0.08%) |
Oct 15, 2004 | 8.694 | 8.694 | 8.637 | 8.694 | 37,057 | +0.06(+0.66%) |
Oct 14, 2004 | 8.658 | 8.715 | 8.637 | 8.637 | 20,290 | +0.00(+0.00%) |
Oct 13, 2004 | 8.644 | 8.800 | 8.637 | 8.637 | 46,075 | -0.07(-0.81%) |
Oct 12, 2004 | 8.857 | 8.857 | 8.658 | 8.708 | 56,784 | -0.09(-1.05%) |
Oct 11, 2004 | 8.694 | 8.822 | 8.694 | 8.800 | 254,753 | +0.11(+1.31%) |
Oct 08, 2004 | 8.531 | 8.736 | 8.531 | 8.687 | 35,648 | +0.11(+1.32%) |
Oct 07, 2004 | 8.658 | 8.694 | 8.552 | 8.573 | 66,224 | -0.07(-0.82%) |
Oct 06, 2004 | 8.758 | 8.758 | 8.559 | 8.644 | 53,120 | +0.02(+0.25%) |
Oct 05, 2004 | 8.623 | 8.736 | 8.488 | 8.623 | 37,198 | -0.04(-0.49%) |
Oct 04, 2004 | 8.907 | 8.907 | 8.658 | 8.666 | 32,407 | -0.06(-0.65%) |
Oct 01, 2004 | 8.829 | 8.843 | 8.438 | 8.722 | 50,302 | +0.16(+1.91%) |
Sep 30, 2004 | 8.666 | 8.842 | 8.559 | 8.559 | 33,675 | -0.27(-3.05%) |
Sep 29, 2004 | 8.502 | 8.857 | 8.502 | 8.829 | 56,924 | +0.17(+1.97%) |
Sep 28, 2004 | 8.651 | 8.687 | 8.396 | 8.658 | 43,116 | +0.16(+1.84%) |
Sep 27, 2004 | 8.644 | 8.715 | 8.502 | 8.502 | 38,466 | -0.20(-2.28%) |
Sep 24, 2004 | 8.694 | 8.758 | 8.658 | 8.701 | 35,507 | -0.01(-0.16%) |
Sep 23, 2004 | 8.687 | 8.793 | 8.573 | 8.715 | 50,725 | +0.13(+1.57%) |
Sep 22, 2004 | 8.658 | 8.708 | 8.580 | 8.580 | 40,721 | -0.10(-1.14%) |
Sep 21, 2004 | 8.765 | 8.765 | 8.474 | 8.679 | 76,933 | +0.02(+0.24%) |
Sep 20, 2004 | 8.502 | 8.658 | 8.502 | 8.658 | 25,785 | +0.04(+0.41%) |
Sep 17, 2004 | 8.956 | 8.956 | 8.367 | 8.623 | 80,455 | +0.09(+1.00%) |
Sep 16, 2004 | 8.509 | 8.545 | 8.389 | 8.538 | 50,302 | +0.10(+1.18%) |
Sep 15, 2004 | 8.225 | 8.481 | 8.225 | 8.438 | 36,634 | +0.18(+2.15%) |
Sep 14, 2004 | 8.268 | 8.346 | 8.261 | 8.261 | 111,454 | +0.00(+0.00%) |
Sep 13, 2004 | 8.240 | 8.410 | 8.169 | 8.261 | 33,112 | +0.05(+0.61%) |
Sep 10, 2004 | 8.268 | 8.325 | 8.112 | 8.211 | 56,924 | +0.06(+0.78%) |
Sep 09, 2004 | 8.268 | 8.268 | 8.147 | 8.147 | 77,215 | -0.04(-0.52%) |
Sep 08, 2004 | 8.275 | 8.304 | 8.140 | 8.190 | 39,593 | -0.14(-1.70%) |
Sep 07, 2004 | 8.304 | 8.353 | 8.125 | 8.332 | 38,466 | +0.21(+2.53%) |
Sep 03, 2004 | 8.091 | 8.304 | 8.084 | 8.126 | 31,421 | -0.04(-0.52%) |
Sep 02, 2004 | 8.218 | 8.268 | 8.084 | 8.169 | 17,894 | +0.06(+0.79%) |