Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.330 | 9.343 | 9.190 | 9.277 | 6,559,200 | -0.14(-1.45%) |
Nov 29, 2004 | 9.557 | 9.570 | 9.310 | 9.413 | 3,710,400 | -0.14(-1.50%) |
Nov 26, 2004 | 9.567 | 9.727 | 9.557 | 9.557 | 1,090,500 | -0.08(-0.80%) |
Nov 24, 2004 | 9.693 | 9.693 | 9.527 | 9.633 | 3,101,700 | -0.02(-0.17%) |
Nov 23, 2004 | 9.547 | 9.813 | 9.533 | 9.650 | 10,145,400 | +0.28(+2.99%) |
Nov 22, 2004 | 9.513 | 9.577 | 9.350 | 9.370 | 4,496,700 | -0.19(-1.95%) |
Nov 19, 2004 | 9.993 | 9.997 | 9.527 | 9.557 | 6,371,100 | -0.43(-4.27%) |
Nov 18, 2004 | 9.907 | 10.09 | 9.807 | 9.983 | 4,830,000 | +0.02(+0.23%) |
Nov 17, 2004 | 9.933 | 10.08 | 9.867 | 9.960 | 4,551,900 | +0.11(+1.12%) |
Nov 16, 2004 | 10.00 | 10.10 | 9.763 | 9.850 | 2,699,100 | -0.22(-2.18%) |
Nov 15, 2004 | 9.880 | 10.09 | 9.867 | 10.07 | 3,641,400 | +0.19(+1.92%) |
Nov 12, 2004 | 9.617 | 9.907 | 9.610 | 9.880 | 3,219,600 | +0.21(+2.17%) |
Nov 11, 2004 | 9.730 | 9.797 | 9.523 | 9.670 | 4,180,800 | -0.06(-0.65%) |
Nov 10, 2004 | 9.750 | 9.789 | 9.660 | 9.733 | 2,847,300 | +0.00(+0.03%) |
Nov 09, 2004 | 9.617 | 9.733 | 9.573 | 9.730 | 4,829,400 | +0.11(+1.14%) |
Nov 08, 2004 | 9.697 | 9.767 | 9.547 | 9.620 | 3,453,600 | -0.13(-1.30%) |
Nov 05, 2004 | 9.733 | 9.857 | 9.673 | 9.747 | 3,741,900 | +0.06(+0.62%) |
Nov 04, 2004 | 9.580 | 9.733 | 9.283 | 9.687 | 11,257,800 | +0.05(+0.55%) |
Nov 03, 2004 | 9.847 | 9.947 | 9.600 | 9.633 | 6,528,600 | -0.11(-1.13%) |
Nov 02, 2004 | 9.600 | 9.783 | 9.547 | 9.743 | 5,384,700 | +0.19(+2.02%) |
Nov 01, 2004 | 9.673 | 9.743 | 9.513 | 9.550 | 6,099,000 | -0.08(-0.87%) |
Oct 29, 2004 | 9.517 | 9.760 | 9.503 | 9.633 | 7,613,700 | +0.10(+1.07%) |
Oct 28, 2004 | 9.267 | 9.700 | 9.180 | 9.532 | 4,548,900 | +0.28(+3.03%) |
Oct 27, 2004 | 8.987 | 9.340 | 8.877 | 9.251 | 5,040,000 | +0.27(+3.02%) |
Oct 26, 2004 | 9.000 | 9.163 | 8.930 | 8.980 | 2,736,300 | -0.00(-0.04%) |
Oct 25, 2004 | 8.930 | 8.987 | 8.833 | 8.983 | 1,904,400 | +0.03(+0.34%) |
Oct 22, 2004 | 9.030 | 9.030 | 8.887 | 8.953 | 3,733,200 | -0.05(-0.59%) |
Oct 21, 2004 | 8.670 | 9.007 | 8.603 | 9.007 | 4,603,800 | +0.37(+4.28%) |
Oct 20, 2004 | 8.520 | 8.717 | 8.500 | 8.637 | 2,746,500 | +0.04(+0.47%) |
Oct 19, 2004 | 8.550 | 8.790 | 8.507 | 8.597 | 2,768,400 | +0.02(+0.27%) |
Oct 18, 2004 | 8.167 | 8.573 | 8.087 | 8.573 | 4,220,400 | +0.36(+4.43%) |
Oct 15, 2004 | 8.317 | 8.383 | 8.183 | 8.210 | 3,847,800 | -0.07(-0.85%) |
Oct 14, 2004 | 8.393 | 8.530 | 8.267 | 8.280 | 4,000,800 | -0.15(-1.78%) |
Oct 13, 2004 | 8.570 | 8.703 | 8.373 | 8.430 | 4,554,300 | -0.06(-0.71%) |
Oct 12, 2004 | 8.507 | 8.547 | 8.433 | 8.490 | 3,224,100 | -0.13(-1.51%) |
Oct 11, 2004 | 8.457 | 8.703 | 8.423 | 8.620 | 2,697,000 | +0.17(+1.97%) |
Oct 08, 2004 | 8.573 | 8.600 | 8.417 | 8.453 | 3,747,300 | -0.16(-1.90%) |
Oct 07, 2004 | 8.813 | 8.887 | 8.567 | 8.617 | 4,521,300 | -0.20(-2.23%) |
Oct 06, 2004 | 8.787 | 8.923 | 8.617 | 8.813 | 13,575,600 | -0.23(-2.54%) |
Oct 05, 2004 | 9.083 | 9.130 | 9.010 | 9.043 | 1,745,700 | -0.06(-0.66%) |
Oct 04, 2004 | 9.083 | 9.333 | 9.050 | 9.103 | 3,825,000 | +0.01(+0.07%) |
Oct 01, 2004 | 8.957 | 9.153 | 8.890 | 9.097 | 3,918,300 | +0.11(+1.26%) |
Sep 30, 2004 | 9.000 | 9.030 | 8.870 | 8.983 | 4,210,200 | -0.06(-0.66%) |
Sep 29, 2004 | 9.013 | 9.097 | 8.920 | 9.043 | 3,101,100 | +0.05(+0.59%) |
Sep 28, 2004 | 8.993 | 9.050 | 8.753 | 8.990 | 3,652,800 | +0.04(+0.45%) |
Sep 27, 2004 | 8.900 | 9.080 | 8.690 | 8.950 | 5,541,000 | +0.06(+0.64%) |
Sep 24, 2004 | 8.770 | 9.033 | 8.733 | 8.893 | 2,866,500 | +0.11(+1.21%) |
Sep 23, 2004 | 8.833 | 8.907 | 8.773 | 8.787 | 2,326,800 | -0.08(-0.94%) |
Sep 22, 2004 | 9.070 | 9.097 | 8.833 | 8.870 | 3,983,700 | -0.23(-2.53%) |
Sep 21, 2004 | 9.060 | 9.233 | 9.057 | 9.100 | 4,844,400 | +0.00(+0.04%) |
Sep 20, 2004 | 9.083 | 9.147 | 8.950 | 9.097 | 3,736,200 | +0.01(+0.15%) |
Sep 17, 2004 | 9.150 | 9.190 | 8.983 | 9.083 | 8,145,000 | -0.06(-0.62%) |
Sep 16, 2004 | 8.977 | 9.140 | 8.967 | 9.140 | 3,341,400 | +0.16(+1.82%) |
Sep 15, 2004 | 8.983 | 9.037 | 8.820 | 8.977 | 4,632,300 | +0.03(+0.30%) |
Sep 14, 2004 | 8.720 | 8.960 | 8.717 | 8.950 | 6,131,400 | +0.26(+3.03%) |
Sep 13, 2004 | 8.513 | 8.817 | 8.447 | 8.687 | 5,986,500 | +0.20(+2.36%) |
Sep 10, 2004 | 8.333 | 8.487 | 8.233 | 8.487 | 3,750,300 | +0.16(+1.88%) |
Sep 09, 2004 | 8.410 | 8.450 | 8.153 | 8.330 | 3,634,200 | -0.00(-0.04%) |
Sep 08, 2004 | 8.397 | 8.533 | 8.293 | 8.333 | 3,940,800 | -0.03(-0.32%) |
Sep 07, 2004 | 8.417 | 8.500 | 8.250 | 8.360 | 3,259,200 | +0.01(+0.12%) |
Sep 03, 2004 | 8.300 | 8.467 | 8.190 | 8.350 | 4,982,400 | +0.08(+0.97%) |
Sep 02, 2004 | 7.923 | 8.333 | 7.850 | 8.270 | 4,461,600 | +0.40(+5.04%) |