Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.793 | 9.825 | 9.689 | 9.758 | 1,138,605 | -0.05(-0.49%) |
Nov 29, 2004 | 9.953 | 9.969 | 9.606 | 9.806 | 1,196,399 | -0.09(-0.94%) |
Nov 26, 2004 | 9.926 | 9.953 | 9.891 | 9.899 | 270,203 | +0.01(+0.11%) |
Nov 24, 2004 | 9.859 | 9.955 | 9.859 | 9.889 | 764,824 | +0.03(+0.30%) |
Nov 23, 2004 | 9.827 | 9.859 | 9.803 | 9.859 | 1,283,089 | -0.03(-0.35%) |
Nov 22, 2004 | 9.833 | 9.905 | 9.809 | 9.894 | 1,277,084 | +0.09(+0.92%) |
Nov 19, 2004 | 9.883 | 9.918 | 9.763 | 9.803 | 841,007 | -0.06(-0.65%) |
Nov 18, 2004 | 9.953 | 9.955 | 9.814 | 9.867 | 848,512 | -0.07(-0.70%) |
Nov 17, 2004 | 9.859 | 10.02 | 9.846 | 9.937 | 877,409 | +0.16(+1.61%) |
Nov 16, 2004 | 9.758 | 9.793 | 9.713 | 9.779 | 883,038 | +0.01(+0.11%) |
Nov 15, 2004 | 9.806 | 9.859 | 9.683 | 9.769 | 1,634,728 | +0.02(+0.16%) |
Nov 12, 2004 | 9.659 | 9.801 | 9.563 | 9.753 | 1,430,200 | +0.12(+1.22%) |
Nov 11, 2004 | 9.529 | 9.683 | 9.521 | 9.635 | 2,087,694 | +0.10(+1.01%) |
Nov 10, 2004 | 9.494 | 9.574 | 9.462 | 9.539 | 1,090,945 | +0.06(+0.59%) |
Nov 09, 2004 | 9.500 | 9.537 | 9.460 | 9.484 | 587,316 | +0.02(+0.25%) |
Nov 08, 2004 | 9.484 | 9.518 | 9.446 | 9.460 | 604,954 | -0.04(-0.42%) |
Nov 05, 2004 | 9.401 | 9.521 | 9.401 | 9.500 | 789,968 | +0.10(+1.05%) |
Nov 04, 2004 | 9.305 | 9.406 | 9.265 | 9.401 | 672,130 | +0.08(+0.89%) |
Nov 03, 2004 | 9.300 | 9.414 | 9.260 | 9.318 | 544,159 | +0.12(+1.30%) |
Nov 02, 2004 | 9.193 | 9.326 | 9.166 | 9.198 | 553,916 | +0.03(+0.35%) |
Nov 01, 2004 | 9.134 | 9.190 | 9.100 | 9.166 | 1,587,818 | +0.00(+0.00%) |
Oct 29, 2004 | 9.166 | 9.244 | 9.150 | 9.166 | 613,961 | -0.03(-0.29%) |
Oct 28, 2004 | 9.145 | 9.241 | 9.073 | 9.193 | 842,883 | +0.07(+0.79%) |
Oct 27, 2004 | 9.073 | 9.140 | 9.023 | 9.121 | 1,348,388 | +0.07(+0.77%) |
Oct 26, 2004 | 9.055 | 9.156 | 8.932 | 9.052 | 1,062,048 | +0.04(+0.47%) |
Oct 25, 2004 | 9.086 | 9.137 | 9.009 | 9.009 | 1,010,259 | -0.06(-0.68%) |
Oct 22, 2004 | 9.129 | 9.246 | 9.047 | 9.071 | 609,833 | -0.06(-0.64%) |
Oct 21, 2004 | 9.116 | 9.201 | 9.052 | 9.129 | 747,561 | +0.01(+0.15%) |
Oct 20, 2004 | 9.055 | 9.204 | 9.041 | 9.116 | 662,748 | +0.05(+0.56%) |
Oct 19, 2004 | 9.076 | 9.169 | 9.055 | 9.065 | 604,579 | +0.05(+0.59%) |
Oct 18, 2004 | 8.988 | 9.092 | 8.927 | 9.012 | 1,178,385 | -0.07(-0.73%) |
Oct 15, 2004 | 9.086 | 9.190 | 9.049 | 9.079 | 1,057,920 | +0.05(+0.50%) |
Oct 14, 2004 | 9.113 | 9.113 | 8.751 | 9.033 | 1,011,009 | +0.04(+0.41%) |
Oct 13, 2004 | 9.060 | 9.185 | 8.895 | 8.996 | 606,080 | -0.04(-0.41%) |
Oct 12, 2004 | 9.068 | 9.086 | 8.988 | 9.033 | 649,238 | -0.06(-0.64%) |
Oct 11, 2004 | 9.060 | 9.158 | 9.036 | 9.092 | 434,576 | -0.02(-0.18%) |
Oct 08, 2004 | 9.193 | 9.326 | 9.108 | 9.108 | 614,712 | -0.09(-0.98%) |
Oct 07, 2004 | 9.276 | 9.276 | 9.198 | 9.198 | 525,770 | -0.06(-0.66%) |
Oct 06, 2004 | 9.246 | 9.265 | 9.206 | 9.260 | 1,091,695 | -0.03(-0.29%) |
Oct 05, 2004 | 9.414 | 9.433 | 9.262 | 9.286 | 799,350 | -0.11(-1.13%) |
Oct 04, 2004 | 9.486 | 9.726 | 9.356 | 9.393 | 1,048,538 | -0.10(-1.01%) |
Oct 01, 2004 | 8.993 | 9.531 | 8.993 | 9.489 | 2,043,035 | +0.56(+6.30%) |
Sep 30, 2004 | 8.953 | 9.094 | 8.927 | 8.927 | 2,837,132 | -0.01(-0.15%) |
Sep 29, 2004 | 8.900 | 9.039 | 8.881 | 8.940 | 565,550 | +0.04(+0.48%) |
Sep 28, 2004 | 8.753 | 8.921 | 8.751 | 8.897 | 376,032 | +0.13(+1.46%) |
Sep 27, 2004 | 8.919 | 8.935 | 8.769 | 8.769 | 594,822 | -0.12(-1.32%) |
Sep 24, 2004 | 8.828 | 8.956 | 8.825 | 8.887 | 680,761 | +0.08(+0.91%) |
Sep 23, 2004 | 8.767 | 8.812 | 8.732 | 8.807 | 532,525 | +0.03(+0.30%) |
Sep 22, 2004 | 8.815 | 8.828 | 8.764 | 8.780 | 762,948 | -0.04(-0.45%) |
Sep 21, 2004 | 8.820 | 8.873 | 8.793 | 8.820 | 866,526 | +0.03(+0.30%) |
Sep 20, 2004 | 8.935 | 8.953 | 8.740 | 8.793 | 1,095,448 | -0.14(-1.55%) |
Sep 17, 2004 | 8.967 | 9.044 | 8.895 | 8.932 | 687,516 | -0.04(-0.42%) |
Sep 16, 2004 | 8.932 | 9.047 | 8.908 | 8.969 | 680,386 | +0.05(+0.54%) |
Sep 15, 2004 | 8.873 | 8.940 | 8.820 | 8.921 | 1,894,423 | +0.00(+0.03%) |
Sep 14, 2004 | 8.913 | 8.993 | 8.887 | 8.919 | 627,471 | +0.04(+0.48%) |
Sep 13, 2004 | 8.737 | 8.876 | 8.737 | 8.876 | 637,228 | +0.14(+1.62%) |
Sep 10, 2004 | 8.657 | 8.743 | 8.642 | 8.735 | 591,444 | +0.09(+1.08%) |
Sep 09, 2004 | 8.567 | 8.647 | 8.548 | 8.642 | 544,909 | +0.10(+1.12%) |
Sep 08, 2004 | 8.554 | 8.559 | 8.514 | 8.546 | 1,531,150 | -0.01(-0.06%) |
Sep 07, 2004 | 8.522 | 8.604 | 8.522 | 8.551 | 544,159 | +0.03(+0.34%) |
Sep 03, 2004 | 8.554 | 8.602 | 8.375 | 8.522 | 484,489 | -0.05(-0.62%) |
Sep 02, 2004 | 8.519 | 8.607 | 8.498 | 8.575 | 759,570 | +0.06(+0.75%) |