Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.627 | 9.722 | 9.618 | 9.707 | 1,398,025 | +0.08(+0.83%) |
Nov 29, 2004 | 9.683 | 9.710 | 9.410 | 9.627 | 1,447,102 | -0.03(-0.28%) |
Nov 26, 2004 | 9.668 | 9.761 | 9.642 | 9.654 | 330,430 | +0.00(+0.03%) |
Nov 24, 2004 | 9.535 | 9.668 | 9.425 | 9.651 | 1,160,371 | +0.12(+1.22%) |
Nov 23, 2004 | 9.445 | 9.573 | 9.416 | 9.535 | 1,998,715 | +0.12(+1.23%) |
Nov 22, 2004 | 9.294 | 9.436 | 9.222 | 9.419 | 2,053,171 | +0.18(+2.00%) |
Nov 19, 2004 | 9.038 | 9.261 | 9.002 | 9.234 | 1,905,267 | +0.24(+2.68%) |
Nov 18, 2004 | 8.910 | 9.014 | 8.841 | 8.993 | 1,745,934 | +0.08(+0.93%) |
Nov 17, 2004 | 8.940 | 8.954 | 8.773 | 8.910 | 1,814,508 | +0.15(+1.77%) |
Nov 16, 2004 | 8.696 | 8.889 | 8.675 | 8.755 | 1,552,651 | +0.07(+0.79%) |
Nov 15, 2004 | 8.883 | 8.925 | 8.609 | 8.687 | 2,216,201 | -0.20(-2.21%) |
Nov 12, 2004 | 8.627 | 8.913 | 8.577 | 8.883 | 1,739,884 | +0.27(+3.11%) |
Nov 11, 2004 | 8.478 | 8.615 | 8.407 | 8.615 | 1,481,725 | +0.18(+2.08%) |
Nov 10, 2004 | 8.199 | 8.586 | 8.196 | 8.440 | 2,004,766 | +0.17(+2.05%) |
Nov 09, 2004 | 8.261 | 8.377 | 8.205 | 8.270 | 1,881,737 | +0.01(+0.11%) |
Nov 08, 2004 | 8.252 | 8.371 | 8.235 | 8.261 | 1,771,145 | -0.14(-1.66%) |
Nov 05, 2004 | 8.398 | 8.565 | 8.371 | 8.401 | 1,284,408 | +0.00(+0.04%) |
Nov 04, 2004 | 8.505 | 8.538 | 8.377 | 8.398 | 1,264,912 | -0.06(-0.74%) |
Nov 03, 2004 | 8.374 | 8.538 | 8.330 | 8.461 | 1,321,384 | +0.23(+2.82%) |
Nov 02, 2004 | 8.505 | 8.517 | 8.211 | 8.229 | 2,003,085 | -0.27(-3.22%) |
Nov 01, 2004 | 8.496 | 8.669 | 8.428 | 8.502 | 1,167,766 | +0.01(+0.11%) |
Oct 29, 2004 | 8.449 | 8.571 | 8.368 | 8.493 | 1,425,925 | +0.07(+0.88%) |
Oct 28, 2004 | 8.538 | 8.603 | 8.330 | 8.419 | 1,223,566 | -0.12(-1.36%) |
Oct 27, 2004 | 8.779 | 8.818 | 8.434 | 8.535 | 1,475,674 | -0.18(-2.12%) |
Oct 26, 2004 | 8.699 | 8.788 | 8.633 | 8.719 | 1,597,695 | +0.01(+0.07%) |
Oct 25, 2004 | 8.684 | 8.731 | 8.517 | 8.714 | 952,633 | +0.03(+0.34%) |
Oct 22, 2004 | 8.821 | 8.919 | 8.678 | 8.684 | 1,443,068 | -0.14(-1.55%) |
Oct 21, 2004 | 8.833 | 8.862 | 8.719 | 8.821 | 1,040,703 | +0.04(+0.41%) |
Oct 20, 2004 | 8.476 | 8.847 | 8.449 | 8.785 | 1,845,433 | +0.33(+3.91%) |
Oct 19, 2004 | 8.434 | 8.547 | 8.365 | 8.455 | 815,486 | +0.02(+0.25%) |
Oct 18, 2004 | 8.627 | 8.693 | 8.416 | 8.434 | 1,180,875 | -0.19(-2.24%) |
Oct 15, 2004 | 8.660 | 8.714 | 8.529 | 8.627 | 1,019,862 | +0.03(+0.31%) |
Oct 14, 2004 | 8.565 | 8.702 | 8.565 | 8.600 | 1,107,596 | +0.11(+1.30%) |
Oct 13, 2004 | 8.577 | 8.589 | 8.288 | 8.490 | 1,439,707 | -0.09(-1.01%) |
Oct 12, 2004 | 8.618 | 8.687 | 8.499 | 8.577 | 1,757,700 | -0.04(-0.48%) |
Oct 11, 2004 | 8.943 | 8.943 | 8.586 | 8.618 | 1,453,489 | -0.26(-2.98%) |
Oct 08, 2004 | 8.880 | 8.999 | 8.803 | 8.883 | 983,895 | -0.01(-0.17%) |
Oct 07, 2004 | 9.047 | 9.121 | 8.821 | 8.898 | 1,989,639 | -0.15(-1.64%) |
Oct 06, 2004 | 8.648 | 9.050 | 8.642 | 9.047 | 1,963,084 | +0.43(+4.93%) |
Oct 05, 2004 | 8.743 | 8.969 | 8.603 | 8.621 | 844,395 | -0.05(-0.55%) |
Oct 04, 2004 | 8.779 | 8.821 | 8.597 | 8.669 | 994,987 | -0.11(-1.22%) |
Oct 01, 2004 | 8.535 | 8.782 | 8.496 | 8.776 | 958,684 | +0.24(+2.82%) |
Sep 30, 2004 | 8.556 | 8.627 | 8.446 | 8.535 | 1,408,445 | +0.01(+0.07%) |
Sep 29, 2004 | 8.609 | 8.630 | 8.392 | 8.529 | 909,271 | -0.12(-1.38%) |
Sep 28, 2004 | 8.597 | 8.660 | 8.490 | 8.648 | 886,413 | +0.11(+1.32%) |
Sep 27, 2004 | 8.642 | 8.728 | 8.508 | 8.535 | 1,435,337 | -0.07(-0.80%) |
Sep 24, 2004 | 8.401 | 8.612 | 8.357 | 8.603 | 1,251,130 | +0.23(+2.74%) |
Sep 23, 2004 | 8.333 | 8.404 | 8.211 | 8.374 | 859,521 | +0.04(+0.50%) |
Sep 22, 2004 | 8.300 | 8.410 | 8.181 | 8.333 | 1,211,465 | -0.01(-0.07%) |
Sep 21, 2004 | 8.127 | 8.354 | 8.059 | 8.339 | 843,386 | +0.21(+2.60%) |
Sep 20, 2004 | 8.211 | 8.282 | 8.113 | 8.127 | 747,585 | -0.07(-0.83%) |
Sep 17, 2004 | 8.309 | 8.309 | 7.976 | 8.196 | 1,102,890 | +0.04(+0.44%) |
Sep 16, 2004 | 8.083 | 8.160 | 8.053 | 8.160 | 1,062,216 | +0.08(+0.96%) |
Sep 15, 2004 | 8.005 | 8.116 | 7.884 | 8.083 | 1,129,445 | +0.10(+1.27%) |
Sep 14, 2004 | 8.032 | 8.092 | 7.860 | 7.982 | 760,359 | -0.03(-0.37%) |
Sep 13, 2004 | 8.062 | 8.101 | 7.961 | 8.011 | 751,619 | +0.02(+0.30%) |
Sep 10, 2004 | 8.113 | 8.113 | 7.970 | 7.988 | 901,875 | -0.12(-1.54%) |
Sep 09, 2004 | 7.955 | 8.139 | 7.898 | 8.113 | 1,228,608 | +0.18(+2.29%) |
Sep 08, 2004 | 7.839 | 8.029 | 7.782 | 7.931 | 862,883 | +0.08(+0.98%) |
Sep 07, 2004 | 7.937 | 7.937 | 7.803 | 7.854 | 936,162 | -0.08(-1.05%) |
Sep 03, 2004 | 7.889 | 7.949 | 7.797 | 7.937 | 625,565 | +0.05(+0.60%) |
Sep 02, 2004 | 7.901 | 7.925 | 7.809 | 7.889 | 694,474 | +0.03(+0.38%) |