Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.440 | 9.508 | 9.431 | 9.497 | 5,261,226 | +0.03(+0.30%) |
Nov 29, 2004 | 9.527 | 9.543 | 9.353 | 9.469 | 3,797,326 | -0.04(-0.46%) |
Nov 26, 2004 | 9.456 | 9.582 | 9.429 | 9.513 | 2,472,906 | +0.07(+0.72%) |
Nov 24, 2004 | 9.448 | 9.511 | 9.344 | 9.445 | 7,167,339 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.521 | 9.388 | 9.445 | 6,577,404 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.396 | 9.219 | 9.377 | 6,278,158 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.062 | 9.216 | 5,595,660 | +0.18(+1.97%) |
Nov 18, 2004 | 9.079 | 9.082 | 9.008 | 9.038 | 3,726,319 | -0.00(-0.02%) |
Nov 17, 2004 | 8.978 | 9.092 | 8.973 | 9.039 | 5,796,003 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.021 | 8.968 | 8.978 | 5,347,133 | +0.06(+0.69%) |
Nov 15, 2004 | 9.133 | 9.185 | 8.863 | 8.916 | 6,223,317 | -0.22(-2.38%) |
Nov 12, 2004 | 8.931 | 9.134 | 8.918 | 9.134 | 6,107,929 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.013 | 8.909 | 8.915 | 5,498,975 | -0.07(-0.81%) |
Nov 10, 2004 | 9.054 | 9.090 | 8.929 | 8.987 | 6,606,251 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.084 | 8.945 | 8.970 | 6,235,363 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,020,755 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,172,914 | +0.07(+0.78%) |
Nov 04, 2004 | 8.975 | 9.077 | 8.927 | 9.077 | 5,417,189 | +0.17(+1.95%) |
Nov 03, 2004 | 8.825 | 8.924 | 8.733 | 8.904 | 5,673,958 | +0.24(+2.77%) |
Nov 02, 2004 | 8.825 | 8.844 | 8.662 | 8.664 | 5,048,203 | -0.10(-1.12%) |
Nov 01, 2004 | 8.874 | 8.918 | 8.685 | 8.762 | 6,759,045 | -0.04(-0.50%) |
Oct 29, 2004 | 8.700 | 8.822 | 8.670 | 8.806 | 7,209,817 | +0.15(+1.68%) |
Oct 28, 2004 | 8.841 | 8.896 | 8.659 | 8.661 | 9,332,123 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.781 | 8.912 | 11,626,876 | -0.20(-2.22%) |
Oct 26, 2004 | 9.221 | 9.221 | 9.065 | 9.114 | 8,298,390 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.259 | 9.118 | 9.221 | 5,694,246 | +0.11(+1.19%) |
Oct 22, 2004 | 9.133 | 9.183 | 9.090 | 9.112 | 7,473,876 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.128 | 5,835,945 | +0.11(+1.22%) |
Oct 20, 2004 | 8.904 | 9.054 | 8.888 | 9.017 | 5,449,840 | +0.19(+2.18%) |
Oct 19, 2004 | 8.756 | 8.861 | 8.737 | 8.825 | 5,545,891 | +0.01(+0.07%) |
Oct 18, 2004 | 8.896 | 9.350 | 8.790 | 8.819 | 6,014,732 | -0.06(-0.69%) |
Oct 15, 2004 | 8.909 | 8.912 | 8.830 | 8.880 | 4,864,344 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.859 | 8.716 | 8.786 | 6,134,240 | +0.12(+1.44%) |
Oct 13, 2004 | 8.915 | 8.916 | 8.544 | 8.661 | 10,399,457 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.202 | 8.961 | 8.983 | 6,224,902 | -0.10(-1.08%) |
Oct 11, 2004 | 9.270 | 9.282 | 9.062 | 9.080 | 3,369,695 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,458 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.133 | 9.133 | 5,966,548 | -0.09(-1.01%) |
Oct 06, 2004 | 9.038 | 9.233 | 9.036 | 9.226 | 5,509,436 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.013 | 4,096,890 | +0.12(+1.37%) |
Oct 04, 2004 | 8.912 | 8.942 | 8.841 | 8.891 | 4,310,230 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.912 | 8.770 | 8.912 | 4,522,619 | +0.09(+1.02%) |
Sep 30, 2004 | 8.786 | 8.833 | 8.765 | 8.822 | 5,579,810 | +0.08(+0.87%) |
Sep 29, 2004 | 8.811 | 8.811 | 8.666 | 8.746 | 5,032,036 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.811 | 5,649,232 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.603 | 8.650 | 4,021,127 | -0.02(-0.20%) |
Sep 24, 2004 | 8.636 | 8.710 | 8.612 | 8.667 | 5,250,131 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.756 | 8.599 | 8.599 | 8,047,327 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.767 | 5,976,692 | -0.12(-1.37%) |
Sep 21, 2004 | 8.699 | 8.905 | 8.667 | 8.888 | 7,301,429 | +0.20(+2.34%) |
Sep 20, 2004 | 8.644 | 8.733 | 8.642 | 8.685 | 5,068,491 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.560 | 8.626 | 5,005,091 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,208 | +0.05(+0.62%) |
Sep 15, 2004 | 8.423 | 8.468 | 8.394 | 8.451 | 5,172,149 | -0.00(-0.06%) |
Sep 14, 2004 | 8.453 | 8.502 | 8.416 | 8.456 | 4,805,699 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.439 | 8.360 | 8.435 | 4,261,412 | +0.14(+1.67%) |
Sep 10, 2004 | 8.415 | 8.415 | 8.256 | 8.297 | 5,733,237 | -0.06(-0.74%) |
Sep 09, 2004 | 8.281 | 8.383 | 8.262 | 8.358 | 5,446,670 | +0.11(+1.32%) |
Sep 08, 2004 | 8.297 | 8.298 | 8.227 | 8.249 | 7,730,962 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.292 | 8.352 | 9,463,994 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.371 | 8.413 | 5,730,067 | -0.01(-0.07%) |
Sep 02, 2004 | 8.363 | 8.429 | 8.357 | 8.420 | 7,498,285 | +0.09(+1.04%) |