Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.248 | 9.516 | 9.193 | 9.433 | 207,636 | +0.18(+2.00%) |
Nov 29, 2004 | 9.230 | 9.302 | 9.186 | 9.248 | 422,165 | +0.01(+0.12%) |
Nov 26, 2004 | 9.244 | 9.248 | 9.175 | 9.237 | 76,932 | -0.01(-0.08%) |
Nov 24, 2004 | 9.146 | 9.248 | 9.132 | 9.244 | 128,221 | +0.10(+1.07%) |
Nov 23, 2004 | 8.939 | 9.146 | 8.852 | 9.146 | 153,314 | +0.19(+2.11%) |
Nov 22, 2004 | 8.867 | 8.958 | 8.812 | 8.958 | 183,921 | +0.04(+0.45%) |
Nov 19, 2004 | 8.976 | 8.976 | 8.845 | 8.918 | 72,245 | -0.08(-0.85%) |
Nov 18, 2004 | 8.885 | 9.008 | 8.820 | 8.994 | 121,603 | +0.07(+0.73%) |
Nov 17, 2004 | 8.976 | 9.048 | 8.816 | 8.929 | 124,912 | -0.01(-0.16%) |
Nov 16, 2004 | 8.878 | 9.001 | 8.863 | 8.943 | 133,184 | +0.06(+0.69%) |
Nov 15, 2004 | 9.048 | 9.048 | 8.841 | 8.881 | 78,587 | -0.15(-1.65%) |
Nov 12, 2004 | 9.030 | 9.059 | 8.987 | 9.030 | 57,906 | +0.00(+0.00%) |
Nov 11, 2004 | 8.939 | 9.103 | 8.921 | 9.030 | 70,314 | +0.11(+1.18%) |
Nov 10, 2004 | 8.954 | 9.048 | 8.921 | 8.925 | 145,593 | -0.07(-0.81%) |
Nov 09, 2004 | 8.990 | 9.059 | 8.958 | 8.997 | 73,348 | -0.04(-0.44%) |
Nov 08, 2004 | 9.211 | 9.211 | 9.037 | 9.037 | 126,015 | -0.17(-1.89%) |
Nov 05, 2004 | 9.230 | 9.248 | 9.175 | 9.211 | 72,520 | -0.02(-0.20%) |
Nov 04, 2004 | 9.230 | 9.244 | 9.066 | 9.230 | 174,270 | -0.02(-0.20%) |
Nov 03, 2004 | 9.139 | 9.248 | 9.106 | 9.248 | 248,446 | +0.17(+1.92%) |
Nov 02, 2004 | 9.066 | 9.132 | 9.023 | 9.074 | 121,879 | +0.01(+0.08%) |
Nov 01, 2004 | 8.867 | 9.066 | 8.831 | 9.066 | 107,540 | +0.15(+1.63%) |
Oct 29, 2004 | 8.976 | 8.994 | 8.820 | 8.921 | 103,128 | -0.04(-0.40%) |
Oct 28, 2004 | 8.976 | 8.976 | 8.874 | 8.958 | 114,158 | -0.05(-0.60%) |
Oct 27, 2004 | 8.849 | 9.030 | 8.849 | 9.012 | 118,846 | +0.15(+1.72%) |
Oct 26, 2004 | 8.867 | 8.889 | 8.758 | 8.860 | 155,244 | +0.02(+0.21%) |
Oct 25, 2004 | 8.776 | 8.939 | 8.776 | 8.841 | 152,211 | +0.07(+0.74%) |
Oct 22, 2004 | 8.939 | 8.958 | 8.715 | 8.776 | 146,144 | -0.19(-2.10%) |
Oct 21, 2004 | 8.762 | 8.976 | 8.751 | 8.965 | 108,643 | +0.23(+2.62%) |
Oct 20, 2004 | 8.649 | 8.812 | 8.577 | 8.736 | 174,270 | +0.05(+0.63%) |
Oct 19, 2004 | 8.794 | 8.831 | 8.667 | 8.682 | 73,623 | -0.10(-1.16%) |
Oct 18, 2004 | 8.776 | 8.827 | 8.704 | 8.783 | 109,470 | -0.03(-0.33%) |
Oct 15, 2004 | 8.599 | 8.812 | 8.432 | 8.812 | 278,502 | +0.21(+2.49%) |
Oct 14, 2004 | 8.686 | 8.754 | 8.595 | 8.599 | 181,991 | -0.07(-0.75%) |
Oct 13, 2004 | 9.088 | 9.088 | 8.649 | 8.664 | 125,188 | -0.43(-4.71%) |
Oct 12, 2004 | 9.055 | 9.099 | 8.994 | 9.092 | 64,800 | +0.04(+0.40%) |
Oct 11, 2004 | 8.987 | 9.055 | 8.921 | 9.055 | 118,018 | +0.05(+0.56%) |
Oct 08, 2004 | 9.084 | 9.121 | 9.005 | 9.005 | 102,852 | -0.11(-1.23%) |
Oct 07, 2004 | 9.211 | 9.255 | 9.117 | 9.117 | 210,393 | -0.12(-1.33%) |
Oct 06, 2004 | 9.034 | 9.240 | 8.979 | 9.240 | 207,911 | +0.17(+1.88%) |
Oct 05, 2004 | 9.012 | 9.070 | 8.914 | 9.070 | 201,845 | +0.03(+0.36%) |
Oct 04, 2004 | 9.103 | 9.106 | 8.994 | 9.037 | 142,284 | -0.03(-0.32%) |
Oct 01, 2004 | 9.034 | 9.150 | 8.983 | 9.066 | 191,918 | +0.04(+0.40%) |
Sep 30, 2004 | 9.139 | 9.143 | 8.997 | 9.030 | 126,566 | -0.12(-1.27%) |
Sep 29, 2004 | 9.103 | 9.157 | 9.103 | 9.146 | 315,728 | +0.08(+0.88%) |
Sep 28, 2004 | 9.117 | 9.153 | 9.030 | 9.066 | 143,663 | -0.03(-0.36%) |
Sep 27, 2004 | 9.157 | 9.157 | 8.958 | 9.099 | 158,829 | -0.11(-1.14%) |
Sep 24, 2004 | 9.211 | 9.248 | 9.157 | 9.204 | 230,798 | -0.01(-0.08%) |
Sep 23, 2004 | 9.157 | 9.211 | 9.103 | 9.211 | 553,420 | +0.05(+0.55%) |
Sep 22, 2004 | 9.375 | 9.375 | 9.157 | 9.161 | 294,495 | -0.23(-2.47%) |
Sep 21, 2004 | 9.338 | 9.425 | 9.284 | 9.393 | 55,149 | +0.04(+0.39%) |
Sep 20, 2004 | 9.393 | 9.393 | 9.248 | 9.356 | 90,168 | -0.07(-0.77%) |
Sep 17, 2004 | 9.393 | 9.429 | 9.219 | 9.429 | 162,689 | +0.08(+0.85%) |
Sep 16, 2004 | 9.295 | 9.349 | 9.215 | 9.349 | 50,461 | +0.07(+0.70%) |
Sep 15, 2004 | 9.338 | 9.349 | 9.230 | 9.284 | 61,491 | -0.09(-0.97%) |
Sep 14, 2004 | 9.411 | 9.425 | 9.280 | 9.375 | 53,218 | -0.04(-0.39%) |
Sep 13, 2004 | 9.389 | 9.425 | 9.338 | 9.411 | 76,381 | +0.02(+0.19%) |
Sep 10, 2004 | 9.411 | 9.429 | 9.302 | 9.393 | 75,554 | +0.00(+0.00%) |
Sep 09, 2004 | 9.248 | 9.429 | 9.128 | 9.393 | 178,958 | +0.17(+1.89%) |
Sep 08, 2004 | 9.266 | 9.284 | 9.139 | 9.219 | 49,082 | -0.08(-0.90%) |
Sep 07, 2004 | 9.233 | 9.313 | 9.074 | 9.302 | 97,062 | +0.07(+0.75%) |
Sep 03, 2004 | 9.375 | 9.422 | 9.193 | 9.233 | 64,248 | -0.17(-1.77%) |
Sep 02, 2004 | 9.201 | 9.400 | 9.193 | 9.400 | 163,516 | +0.24(+2.57%) |