Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.910 | 9.000 | 8.809 | 8.842 | 1,472,900 | -0.10(-1.07%) |
Nov 29, 2004 | 8.932 | 9.045 | 8.842 | 8.938 | 947,100 | +0.02(+0.19%) |
Nov 26, 2004 | 8.949 | 8.983 | 8.876 | 8.921 | 410,600 | -0.03(-0.31%) |
Nov 24, 2004 | 9.039 | 9.113 | 8.876 | 8.949 | 1,835,500 | -0.04(-0.50%) |
Nov 23, 2004 | 8.969 | 9.174 | 8.910 | 8.994 | 1,885,700 | +0.06(+0.63%) |
Nov 22, 2004 | 8.848 | 8.983 | 8.786 | 8.938 | 1,500,500 | +0.07(+0.82%) |
Nov 19, 2004 | 9.000 | 9.214 | 8.792 | 8.865 | 2,203,800 | -0.47(-5.00%) |
Nov 18, 2004 | 9.253 | 9.343 | 9.124 | 9.332 | 1,990,600 | +0.07(+0.79%) |
Nov 17, 2004 | 9.141 | 9.293 | 9.135 | 9.259 | 2,363,400 | +0.15(+1.67%) |
Nov 16, 2004 | 9.141 | 9.174 | 9.028 | 9.107 | 2,662,500 | -0.09(-0.98%) |
Nov 15, 2004 | 9.141 | 9.281 | 9.023 | 9.197 | 2,009,000 | +0.09(+0.99%) |
Nov 12, 2004 | 8.938 | 9.118 | 8.842 | 9.107 | 1,996,100 | +0.12(+1.31%) |
Nov 11, 2004 | 8.842 | 9.017 | 8.826 | 8.989 | 2,146,700 | +0.12(+1.40%) |
Nov 10, 2004 | 8.466 | 8.865 | 8.466 | 8.865 | 2,086,900 | +0.29(+3.34%) |
Nov 09, 2004 | 8.516 | 8.640 | 8.393 | 8.578 | 1,927,500 | -0.07(-0.85%) |
Nov 08, 2004 | 8.831 | 8.831 | 8.544 | 8.651 | 1,100,500 | +0.00(+0.00%) |
Nov 05, 2004 | 8.887 | 8.887 | 8.522 | 8.651 | 1,441,800 | +0.00(+0.00%) |
Nov 04, 2004 | 8.438 | 8.674 | 8.314 | 8.651 | 2,745,200 | +0.27(+3.22%) |
Nov 03, 2004 | 8.438 | 8.449 | 8.319 | 8.381 | 2,593,900 | +0.08(+1.02%) |
Nov 02, 2004 | 8.061 | 8.359 | 8.038 | 8.297 | 2,531,500 | +0.25(+3.15%) |
Nov 01, 2004 | 8.097 | 8.162 | 8.044 | 8.044 | 1,709,500 | -0.10(-1.24%) |
Oct 29, 2004 | 7.993 | 8.145 | 7.909 | 8.145 | 2,120,400 | +0.10(+1.26%) |
Oct 28, 2004 | 7.926 | 8.072 | 7.875 | 8.044 | 1,824,400 | +0.14(+1.78%) |
Oct 27, 2004 | 7.777 | 7.993 | 7.678 | 7.903 | 5,918,100 | +0.48(+6.52%) |
Oct 26, 2004 | 7.357 | 7.464 | 7.324 | 7.419 | 1,796,700 | +0.05(+0.69%) |
Oct 25, 2004 | 7.369 | 7.442 | 7.206 | 7.369 | 1,950,300 | +0.06(+0.77%) |
Oct 22, 2004 | 7.442 | 7.464 | 7.284 | 7.312 | 1,720,500 | -0.08(-1.14%) |
Oct 21, 2004 | 7.402 | 7.515 | 7.380 | 7.397 | 1,927,200 | +0.05(+0.61%) |
Oct 20, 2004 | 7.312 | 7.470 | 7.099 | 7.352 | 2,690,000 | -0.02(-0.23%) |
Oct 19, 2004 | 7.386 | 7.476 | 7.312 | 7.369 | 2,028,400 | +0.15(+2.02%) |
Oct 18, 2004 | 7.121 | 7.284 | 7.031 | 7.223 | 2,183,800 | +0.11(+1.50%) |
Oct 15, 2004 | 7.211 | 7.284 | 7.020 | 7.116 | 2,096,400 | -0.07(-1.02%) |
Oct 14, 2004 | 7.183 | 7.239 | 7.121 | 7.189 | 984,100 | +0.04(+0.63%) |
Oct 13, 2004 | 7.217 | 7.284 | 7.144 | 7.144 | 1,337,500 | -0.03(-0.39%) |
Oct 12, 2004 | 7.155 | 7.256 | 7.099 | 7.172 | 2,495,900 | -0.03(-0.39%) |
Oct 11, 2004 | 7.273 | 7.307 | 7.155 | 7.200 | 1,477,800 | -0.03(-0.39%) |
Oct 08, 2004 | 7.357 | 7.414 | 7.172 | 7.228 | 1,446,800 | -0.13(-1.76%) |
Oct 07, 2004 | 7.453 | 7.459 | 7.307 | 7.357 | 1,098,200 | -0.10(-1.28%) |
Oct 06, 2004 | 7.312 | 7.453 | 7.256 | 7.453 | 2,318,200 | +0.11(+1.45%) |
Oct 05, 2004 | 7.425 | 7.509 | 7.290 | 7.346 | 2,863,800 | -0.04(-0.61%) |
Oct 04, 2004 | 7.566 | 7.594 | 7.341 | 7.391 | 2,825,100 | -0.20(-2.67%) |
Oct 01, 2004 | 7.791 | 7.858 | 7.442 | 7.594 | 3,565,000 | -0.21(-2.67%) |
Sep 30, 2004 | 7.628 | 7.830 | 7.577 | 7.802 | 2,038,400 | +0.21(+2.82%) |
Sep 29, 2004 | 7.588 | 7.644 | 7.498 | 7.588 | 932,400 | +0.03(+0.45%) |
Sep 28, 2004 | 7.425 | 7.594 | 7.374 | 7.554 | 1,504,900 | +0.14(+1.82%) |
Sep 27, 2004 | 7.425 | 7.492 | 7.307 | 7.419 | 1,504,200 | -0.09(-1.20%) |
Sep 24, 2004 | 7.380 | 7.526 | 7.341 | 7.509 | 1,965,100 | +0.13(+1.83%) |
Sep 23, 2004 | 7.459 | 7.487 | 7.200 | 7.374 | 2,302,800 | -0.02(-0.30%) |
Sep 22, 2004 | 7.684 | 7.701 | 7.369 | 7.397 | 2,019,000 | -0.26(-3.45%) |
Sep 21, 2004 | 7.633 | 7.740 | 7.537 | 7.661 | 1,510,100 | +0.04(+0.52%) |
Sep 20, 2004 | 7.459 | 7.689 | 7.381 | 7.622 | 1,826,200 | +0.16(+2.11%) |
Sep 17, 2004 | 7.549 | 7.650 | 7.419 | 7.464 | 1,691,900 | -0.10(-1.34%) |
Sep 16, 2004 | 7.588 | 7.605 | 7.459 | 7.566 | 1,788,100 | +0.02(+0.30%) |
Sep 15, 2004 | 7.594 | 7.644 | 7.498 | 7.543 | 1,402,100 | -0.02(-0.30%) |
Sep 14, 2004 | 7.819 | 7.819 | 7.442 | 7.566 | 3,816,500 | -0.28(-3.52%) |
Sep 13, 2004 | 7.926 | 7.987 | 7.819 | 7.841 | 2,891,400 | -0.07(-0.92%) |
Sep 10, 2004 | 7.442 | 7.914 | 7.419 | 7.914 | 3,051,600 | +0.55(+7.40%) |
Sep 09, 2004 | 7.312 | 7.408 | 7.144 | 7.369 | 2,868,000 | +0.09(+1.24%) |
Sep 08, 2004 | 7.369 | 7.442 | 7.245 | 7.279 | 2,007,100 | -0.09(-1.22%) |
Sep 07, 2004 | 7.746 | 7.779 | 7.279 | 7.369 | 4,942,400 | -0.30(-3.96%) |
Sep 03, 2004 | 7.802 | 7.841 | 7.588 | 7.673 | 977,900 | -0.14(-1.80%) |
Sep 02, 2004 | 7.718 | 7.853 | 7.718 | 7.813 | 1,335,600 | -0.01(-0.14%) |