Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.02 | 10.02 | 9.874 | 9.971 | 167,800 | +0.01(+0.07%) |
Nov 29, 2004 | 10.04 | 10.06 | 9.822 | 9.965 | 214,753 | +0.03(+0.33%) |
Nov 26, 2004 | 9.913 | 9.978 | 9.913 | 9.932 | 35,869 | -0.02(-0.20%) |
Nov 24, 2004 | 9.906 | 9.991 | 9.841 | 9.952 | 140,706 | +0.05(+0.46%) |
Nov 23, 2004 | 9.900 | 9.906 | 9.776 | 9.906 | 160,103 | +0.02(+0.20%) |
Nov 22, 2004 | 9.744 | 9.887 | 9.718 | 9.887 | 199,975 | +0.19(+2.01%) |
Nov 19, 2004 | 9.893 | 9.893 | 9.692 | 9.692 | 225,222 | -0.20(-2.04%) |
Nov 18, 2004 | 9.789 | 9.893 | 9.750 | 9.893 | 231,379 | +0.05(+0.53%) |
Nov 17, 2004 | 9.679 | 9.861 | 9.679 | 9.841 | 293,265 | +0.23(+2.36%) |
Nov 16, 2004 | 9.744 | 9.776 | 9.614 | 9.614 | 144,246 | -0.14(-1.40%) |
Nov 15, 2004 | 9.763 | 9.848 | 9.679 | 9.750 | 213,984 | -0.11(-1.12%) |
Nov 12, 2004 | 9.737 | 9.893 | 9.581 | 9.861 | 241,078 | +0.12(+1.27%) |
Nov 11, 2004 | 9.672 | 9.744 | 9.594 | 9.737 | 162,258 | +0.09(+0.94%) |
Nov 10, 2004 | 9.640 | 9.672 | 9.555 | 9.646 | 171,033 | +0.06(+0.68%) |
Nov 09, 2004 | 9.601 | 9.640 | 9.549 | 9.581 | 129,160 | +0.03(+0.34%) |
Nov 08, 2004 | 9.549 | 9.607 | 9.516 | 9.549 | 149,327 | -0.02(-0.20%) |
Nov 05, 2004 | 9.607 | 9.640 | 9.516 | 9.568 | 153,483 | -0.04(-0.41%) |
Nov 04, 2004 | 9.497 | 9.607 | 9.438 | 9.607 | 300,963 | +0.05(+0.48%) |
Nov 03, 2004 | 9.419 | 9.562 | 9.419 | 9.562 | 192,585 | +0.16(+1.73%) |
Nov 02, 2004 | 9.406 | 9.497 | 9.321 | 9.399 | 204,901 | -0.01(-0.07%) |
Nov 01, 2004 | 9.419 | 9.419 | 9.321 | 9.406 | 159,333 | -0.03(-0.28%) |
Oct 29, 2004 | 9.516 | 9.549 | 9.419 | 9.432 | 157,178 | -0.04(-0.41%) |
Oct 28, 2004 | 9.484 | 9.542 | 9.386 | 9.471 | 225,376 | -0.12(-1.22%) |
Oct 27, 2004 | 9.484 | 9.594 | 9.399 | 9.588 | 216,139 | +0.16(+1.65%) |
Oct 26, 2004 | 9.347 | 9.484 | 9.198 | 9.432 | 244,619 | +0.11(+1.18%) |
Oct 25, 2004 | 9.029 | 9.321 | 9.029 | 9.321 | 318,359 | +0.25(+2.79%) |
Oct 22, 2004 | 9.211 | 9.224 | 9.036 | 9.068 | 234,612 | -0.10(-1.13%) |
Oct 21, 2004 | 9.179 | 9.192 | 9.003 | 9.172 | 259,551 | +0.06(+0.64%) |
Oct 20, 2004 | 9.159 | 9.159 | 8.971 | 9.114 | 108,069 | +0.12(+1.30%) |
Oct 19, 2004 | 9.159 | 9.159 | 8.964 | 8.997 | 141,783 | -0.15(-1.63%) |
Oct 18, 2004 | 9.159 | 9.159 | 9.075 | 9.146 | 178,576 | -0.01(-0.14%) |
Oct 15, 2004 | 8.906 | 9.159 | 8.906 | 9.159 | 588,225 | +0.30(+3.37%) |
Oct 14, 2004 | 8.925 | 8.964 | 8.841 | 8.860 | 227,223 | +0.00(+0.00%) |
Oct 13, 2004 | 9.146 | 9.153 | 8.860 | 8.860 | 119,461 | -0.23(-2.57%) |
Oct 12, 2004 | 9.055 | 9.153 | 8.932 | 9.094 | 84,362 | +0.04(+0.43%) |
Oct 11, 2004 | 8.971 | 9.075 | 8.932 | 9.055 | 84,669 | +0.15(+1.68%) |
Oct 08, 2004 | 9.023 | 9.062 | 8.899 | 8.906 | 109,455 | -0.05(-0.58%) |
Oct 07, 2004 | 9.114 | 9.146 | 8.945 | 8.958 | 116,228 | -0.19(-2.13%) |
Oct 06, 2004 | 9.068 | 9.153 | 8.984 | 9.153 | 133,470 | +0.08(+0.93%) |
Oct 05, 2004 | 9.062 | 9.120 | 9.029 | 9.068 | 70,506 | -0.03(-0.36%) |
Oct 04, 2004 | 9.185 | 9.198 | 9.016 | 9.101 | 164,721 | -0.10(-1.06%) |
Oct 01, 2004 | 8.899 | 9.198 | 8.880 | 9.198 | 217,370 | +0.36(+4.04%) |
Sep 30, 2004 | 8.906 | 8.964 | 8.808 | 8.841 | 150,250 | -0.05(-0.58%) |
Sep 29, 2004 | 8.776 | 8.893 | 8.730 | 8.893 | 139,782 | +0.06(+0.66%) |
Sep 28, 2004 | 8.672 | 8.834 | 8.633 | 8.834 | 135,317 | +0.12(+1.34%) |
Sep 27, 2004 | 8.919 | 8.919 | 8.717 | 8.717 | 147,941 | -0.15(-1.68%) |
Sep 24, 2004 | 8.776 | 8.906 | 8.769 | 8.867 | 136,549 | +0.03(+0.29%) |
Sep 23, 2004 | 8.912 | 8.938 | 8.815 | 8.841 | 114,381 | -0.01(-0.07%) |
Sep 22, 2004 | 9.029 | 9.029 | 8.841 | 8.847 | 175,035 | -0.24(-2.64%) |
Sep 21, 2004 | 9.042 | 9.094 | 8.984 | 9.088 | 123,002 | +0.11(+1.23%) |
Sep 20, 2004 | 9.094 | 9.120 | 8.938 | 8.977 | 162,104 | -0.16(-1.78%) |
Sep 17, 2004 | 9.289 | 9.289 | 8.964 | 9.140 | 307,428 | -0.05(-0.50%) |
Sep 16, 2004 | 9.081 | 9.192 | 8.997 | 9.185 | 128,236 | +0.16(+1.80%) |
Sep 15, 2004 | 9.062 | 9.094 | 8.990 | 9.023 | 73,431 | -0.07(-0.79%) |
Sep 14, 2004 | 9.094 | 9.120 | 9.029 | 9.094 | 92,521 | +0.05(+0.57%) |
Sep 13, 2004 | 9.120 | 9.120 | 9.029 | 9.042 | 118,999 | -0.05(-0.50%) |
Sep 10, 2004 | 9.016 | 9.094 | 9.003 | 9.088 | 126,543 | +0.03(+0.36%) |
Sep 09, 2004 | 9.029 | 9.094 | 8.893 | 9.055 | 238,153 | +0.09(+1.01%) |
Sep 08, 2004 | 8.964 | 9.075 | 8.925 | 8.964 | 157,947 | -0.06(-0.72%) |
Sep 07, 2004 | 8.971 | 9.029 | 8.906 | 9.029 | 184,272 | +0.12(+1.39%) |
Sep 03, 2004 | 8.880 | 8.964 | 8.782 | 8.906 | 208,903 | +0.05(+0.51%) |
Sep 02, 2004 | 8.672 | 8.860 | 8.659 | 8.860 | 148,095 | +0.16(+1.79%) |