Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.496 | 9.633 | 9.429 | 9.432 | 5,818,442 | -0.06(-0.59%) |
Nov 29, 2004 | 9.659 | 9.661 | 9.375 | 9.487 | 5,058,290 | -0.11(-1.11%) |
Nov 26, 2004 | 9.649 | 9.660 | 9.589 | 9.594 | 1,174,177 | -0.01(-0.15%) |
Nov 24, 2004 | 9.629 | 9.643 | 9.439 | 9.608 | 4,096,094 | +0.05(+0.52%) |
Nov 23, 2004 | 9.611 | 9.624 | 9.438 | 9.559 | 5,435,882 | +0.04(+0.46%) |
Nov 22, 2004 | 9.390 | 9.533 | 9.330 | 9.515 | 5,006,951 | +0.15(+1.59%) |
Nov 19, 2004 | 9.392 | 9.504 | 9.275 | 9.367 | 6,156,839 | -0.09(-1.00%) |
Nov 18, 2004 | 9.352 | 9.498 | 9.323 | 9.461 | 4,802,146 | +0.09(+0.95%) |
Nov 17, 2004 | 9.317 | 9.447 | 9.304 | 9.371 | 5,334,307 | +0.12(+1.32%) |
Nov 16, 2004 | 9.456 | 9.456 | 9.166 | 9.249 | 9,043,426 | -0.23(-2.41%) |
Nov 15, 2004 | 9.531 | 9.562 | 9.403 | 9.478 | 6,692,312 | -0.04(-0.44%) |
Nov 12, 2004 | 9.394 | 9.522 | 9.328 | 9.520 | 6,140,278 | +0.16(+1.69%) |
Nov 11, 2004 | 9.299 | 9.368 | 9.197 | 9.362 | 4,587,957 | +0.12(+1.35%) |
Nov 10, 2004 | 9.199 | 9.299 | 9.165 | 9.237 | 6,102,187 | +0.06(+0.66%) |
Nov 09, 2004 | 9.190 | 9.258 | 9.080 | 9.177 | 6,259,517 | +0.01(+0.07%) |
Nov 08, 2004 | 9.153 | 9.263 | 9.066 | 9.171 | 9,517,072 | +0.05(+0.50%) |
Nov 05, 2004 | 8.864 | 9.131 | 8.740 | 9.125 | 11,180,351 | +0.20(+2.25%) |
Nov 04, 2004 | 8.635 | 9.003 | 8.605 | 8.925 | 9,915,641 | +0.32(+3.76%) |
Nov 03, 2004 | 8.480 | 8.601 | 8.387 | 8.601 | 7,609,793 | +0.21(+2.50%) |
Nov 02, 2004 | 8.514 | 8.772 | 8.313 | 8.391 | 15,720,281 | -0.10(-1.17%) |
Nov 01, 2004 | 8.356 | 8.563 | 8.326 | 8.490 | 7,476,753 | +0.12(+1.43%) |
Oct 29, 2004 | 8.270 | 8.433 | 8.256 | 8.370 | 5,751,093 | +0.05(+0.61%) |
Oct 28, 2004 | 8.263 | 8.352 | 8.212 | 8.320 | 5,403,312 | +0.04(+0.44%) |
Oct 27, 2004 | 8.049 | 8.347 | 8.018 | 8.283 | 7,323,287 | +0.19(+2.37%) |
Oct 26, 2004 | 7.855 | 8.146 | 7.853 | 8.091 | 8,302,596 | +0.21(+2.67%) |
Oct 25, 2004 | 7.791 | 7.939 | 7.741 | 7.881 | 5,316,090 | +0.05(+0.66%) |
Oct 22, 2004 | 8.025 | 8.037 | 7.781 | 7.829 | 8,491,944 | -0.14(-1.74%) |
Oct 21, 2004 | 7.971 | 8.032 | 7.487 | 7.968 | 30,155,426 | -0.36(-4.29%) |
Oct 20, 2004 | 8.405 | 8.550 | 8.306 | 8.326 | 9,799,161 | -0.02(-0.27%) |
Oct 19, 2004 | 8.350 | 8.468 | 8.288 | 8.349 | 6,913,678 | -0.00(-0.01%) |
Oct 18, 2004 | 8.363 | 8.381 | 8.212 | 8.350 | 6,459,905 | +0.02(+0.29%) |
Oct 15, 2004 | 8.150 | 8.375 | 8.113 | 8.326 | 8,618,360 | +0.22(+2.67%) |
Oct 14, 2004 | 8.208 | 8.239 | 7.938 | 8.109 | 8,997,055 | -0.12(-1.47%) |
Oct 13, 2004 | 8.440 | 8.478 | 8.193 | 8.230 | 7,771,539 | -0.16(-1.96%) |
Oct 12, 2004 | 8.435 | 8.438 | 8.292 | 8.394 | 4,349,478 | -0.04(-0.52%) |
Oct 11, 2004 | 8.344 | 8.463 | 8.262 | 8.438 | 3,540,196 | +0.18(+2.13%) |
Oct 08, 2004 | 8.440 | 8.452 | 8.248 | 8.262 | 5,681,537 | -0.17(-1.99%) |
Oct 07, 2004 | 8.611 | 8.634 | 8.409 | 8.429 | 5,890,206 | -0.14(-1.63%) |
Oct 06, 2004 | 8.623 | 8.623 | 8.477 | 8.570 | 4,065,180 | +0.03(+0.38%) |
Oct 05, 2004 | 8.499 | 8.621 | 8.481 | 8.537 | 5,043,937 | -0.01(-0.10%) |
Oct 04, 2004 | 8.588 | 8.682 | 8.485 | 8.545 | 6,446,105 | +0.02(+0.24%) |
Oct 01, 2004 | 8.446 | 8.607 | 8.291 | 8.525 | 6,787,262 | +0.18(+2.13%) |
Sep 30, 2004 | 8.245 | 8.363 | 8.164 | 8.347 | 7,288,509 | +0.13(+1.63%) |
Sep 29, 2004 | 8.096 | 8.236 | 8.061 | 8.213 | 5,183,602 | +0.11(+1.40%) |
Sep 28, 2004 | 8.035 | 8.143 | 7.980 | 8.100 | 4,558,699 | +0.04(+0.54%) |
Sep 27, 2004 | 8.115 | 8.155 | 8.001 | 8.056 | 6,850,746 | -0.12(-1.45%) |
Sep 24, 2004 | 8.056 | 8.236 | 8.036 | 8.175 | 6,326,865 | +0.14(+1.73%) |
Sep 23, 2004 | 8.135 | 8.185 | 8.035 | 8.036 | 6,170,639 | -0.10(-1.17%) |
Sep 22, 2004 | 8.115 | 8.198 | 8.061 | 8.131 | 7,891,330 | -0.04(-0.47%) |
Sep 21, 2004 | 7.973 | 8.253 | 7.968 | 8.170 | 8,367,736 | +0.17(+2.14%) |
Sep 20, 2004 | 7.926 | 8.114 | 7.904 | 7.998 | 10,206,011 | +0.15(+1.97%) |
Sep 17, 2004 | 7.692 | 7.969 | 7.689 | 7.844 | 10,395,910 | +0.21(+2.77%) |
Sep 16, 2004 | 7.663 | 7.669 | 7.578 | 7.632 | 3,406,051 | +0.01(+0.14%) |
Sep 15, 2004 | 7.700 | 7.735 | 7.597 | 7.622 | 6,666,918 | -0.10(-1.34%) |
Sep 14, 2004 | 7.754 | 7.814 | 7.672 | 7.725 | 5,225,005 | -0.02(-0.26%) |
Sep 13, 2004 | 7.584 | 7.789 | 7.531 | 7.746 | 10,153,567 | +0.19(+2.51%) |
Sep 10, 2004 | 7.602 | 7.620 | 7.456 | 7.556 | 5,937,129 | -0.06(-0.75%) |
Sep 09, 2004 | 7.708 | 7.717 | 7.572 | 7.613 | 4,512,880 | -0.01(-0.16%) |
Sep 08, 2004 | 7.657 | 7.766 | 7.625 | 7.625 | 6,691,760 | -0.08(-1.02%) |
Sep 07, 2004 | 7.614 | 7.847 | 7.579 | 7.704 | 8,297,628 | +0.13(+1.71%) |
Sep 03, 2004 | 7.664 | 7.695 | 7.526 | 7.574 | 4,232,447 | -0.10(-1.27%) |
Sep 02, 2004 | 7.353 | 7.699 | 7.335 | 7.672 | 7,722,960 | +0.29(+3.96%) |