Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.879 | 9.997 | 9.850 | 9.963 | 405,270 | +0.03(+0.35%) |
Nov 29, 2004 | 9.874 | 9.987 | 9.816 | 9.928 | 444,042 | +0.08(+0.85%) |
Nov 26, 2004 | 9.874 | 9.874 | 9.806 | 9.845 | 164,067 | +0.05(+0.50%) |
Nov 24, 2004 | 9.727 | 9.825 | 9.703 | 9.796 | 561,378 | +0.07(+0.71%) |
Nov 23, 2004 | 9.669 | 9.727 | 9.531 | 9.727 | 254,875 | +0.08(+0.81%) |
Nov 22, 2004 | 9.502 | 9.649 | 9.443 | 9.649 | 211,001 | +0.15(+1.55%) |
Nov 19, 2004 | 9.595 | 9.595 | 9.453 | 9.502 | 228,755 | -0.09(-0.97%) |
Nov 18, 2004 | 9.556 | 9.727 | 9.394 | 9.595 | 422,819 | +0.04(+0.41%) |
Nov 17, 2004 | 9.678 | 9.884 | 9.473 | 9.556 | 238,142 | -0.12(-1.27%) |
Nov 16, 2004 | 9.820 | 9.899 | 9.669 | 9.678 | 313,033 | -0.16(-1.64%) |
Nov 15, 2004 | 9.801 | 9.840 | 9.732 | 9.840 | 323,236 | +0.06(+0.65%) |
Nov 12, 2004 | 9.722 | 9.801 | 9.605 | 9.776 | 374,252 | +0.09(+0.96%) |
Nov 11, 2004 | 9.566 | 9.683 | 9.541 | 9.683 | 224,469 | +0.08(+0.82%) |
Nov 10, 2004 | 9.551 | 9.669 | 9.487 | 9.605 | 320,583 | +0.05(+0.56%) |
Nov 09, 2004 | 9.453 | 9.556 | 9.399 | 9.551 | 345,479 | +0.14(+1.46%) |
Nov 08, 2004 | 9.316 | 9.443 | 9.316 | 9.414 | 283,852 | +0.10(+1.11%) |
Nov 05, 2004 | 9.678 | 9.678 | 9.311 | 9.311 | 514,239 | -0.38(-3.94%) |
Nov 04, 2004 | 9.502 | 9.708 | 9.497 | 9.693 | 528,932 | +0.14(+1.49%) |
Nov 03, 2004 | 9.458 | 9.605 | 9.458 | 9.551 | 394,658 | +0.16(+1.67%) |
Nov 02, 2004 | 9.507 | 9.585 | 9.365 | 9.394 | 385,475 | -0.16(-1.69%) |
Nov 01, 2004 | 9.360 | 9.585 | 9.316 | 9.556 | 492,609 | +0.13(+1.40%) |
Oct 29, 2004 | 9.497 | 9.551 | 9.424 | 9.424 | 236,509 | -0.14(-1.44%) |
Oct 28, 2004 | 9.541 | 9.561 | 9.468 | 9.561 | 239,978 | +0.01(+0.10%) |
Oct 27, 2004 | 9.458 | 9.551 | 9.375 | 9.551 | 418,738 | -0.02(-0.20%) |
Oct 26, 2004 | 9.384 | 9.580 | 9.360 | 9.571 | 327,317 | +0.21(+2.25%) |
Oct 25, 2004 | 9.330 | 9.409 | 9.330 | 9.360 | 324,665 | +0.00(+0.05%) |
Oct 22, 2004 | 9.522 | 9.571 | 9.335 | 9.355 | 370,579 | -0.17(-1.75%) |
Oct 21, 2004 | 9.340 | 9.541 | 9.311 | 9.522 | 316,706 | +0.15(+1.62%) |
Oct 20, 2004 | 9.419 | 9.453 | 9.316 | 9.370 | 375,476 | -0.07(-0.73%) |
Oct 19, 2004 | 9.453 | 9.556 | 9.375 | 9.438 | 357,519 | +0.04(+0.47%) |
Oct 18, 2004 | 9.404 | 9.463 | 9.316 | 9.394 | 348,540 | +0.00(+0.05%) |
Oct 15, 2004 | 9.247 | 9.389 | 9.242 | 9.389 | 358,947 | +0.15(+1.59%) |
Oct 14, 2004 | 9.125 | 9.262 | 9.120 | 9.242 | 224,877 | +0.12(+1.29%) |
Oct 13, 2004 | 9.213 | 9.213 | 9.115 | 9.125 | 344,459 | -0.06(-0.69%) |
Oct 12, 2004 | 9.061 | 9.188 | 8.978 | 9.188 | 237,529 | +0.13(+1.41%) |
Oct 11, 2004 | 9.120 | 9.120 | 8.992 | 9.061 | 273,445 | +0.01(+0.11%) |
Oct 08, 2004 | 9.071 | 9.218 | 9.041 | 9.051 | 345,479 | -0.04(-0.43%) |
Oct 07, 2004 | 9.262 | 9.262 | 9.090 | 9.090 | 269,567 | -0.18(-1.90%) |
Oct 06, 2004 | 9.272 | 9.286 | 9.203 | 9.267 | 268,343 | +0.03(+0.37%) |
Oct 05, 2004 | 9.228 | 9.272 | 9.164 | 9.232 | 253,242 | +0.00(+0.05%) |
Oct 04, 2004 | 9.164 | 9.242 | 9.110 | 9.228 | 373,640 | +0.06(+0.70%) |
Oct 01, 2004 | 8.953 | 9.164 | 8.924 | 9.164 | 308,135 | +0.24(+2.63%) |
Sep 30, 2004 | 8.884 | 8.953 | 8.860 | 8.929 | 299,157 | +0.07(+0.77%) |
Sep 29, 2004 | 8.816 | 8.860 | 8.811 | 8.860 | 251,814 | +0.04(+0.50%) |
Sep 28, 2004 | 8.718 | 8.816 | 8.688 | 8.816 | 227,938 | +0.10(+1.18%) |
Sep 27, 2004 | 8.698 | 8.733 | 8.669 | 8.713 | 158,557 | -0.00(-0.06%) |
Sep 24, 2004 | 8.703 | 8.767 | 8.698 | 8.718 | 145,089 | +0.01(+0.17%) |
Sep 23, 2004 | 8.688 | 8.757 | 8.674 | 8.703 | 371,395 | +0.01(+0.17%) |
Sep 22, 2004 | 8.767 | 8.767 | 8.684 | 8.688 | 299,565 | -0.07(-0.84%) |
Sep 21, 2004 | 8.723 | 8.772 | 8.679 | 8.762 | 208,552 | +0.07(+0.79%) |
Sep 20, 2004 | 8.826 | 8.855 | 8.688 | 8.693 | 265,690 | -0.19(-2.10%) |
Sep 17, 2004 | 8.987 | 8.987 | 8.772 | 8.880 | 362,212 | -0.02(-0.22%) |
Sep 16, 2004 | 8.698 | 8.899 | 8.698 | 8.899 | 313,849 | +0.18(+2.08%) |
Sep 15, 2004 | 8.610 | 8.728 | 8.595 | 8.718 | 254,467 | +0.12(+1.37%) |
Sep 14, 2004 | 8.698 | 8.728 | 8.600 | 8.600 | 215,286 | -0.10(-1.13%) |
Sep 13, 2004 | 8.777 | 8.806 | 8.669 | 8.698 | 262,833 | -0.01(-0.11%) |
Sep 10, 2004 | 8.821 | 8.821 | 8.669 | 8.708 | 203,247 | -0.05(-0.62%) |
Sep 09, 2004 | 8.899 | 8.909 | 8.718 | 8.762 | 577,703 | -0.14(-1.54%) |
Sep 08, 2004 | 8.953 | 8.958 | 8.821 | 8.899 | 229,979 | -0.03(-0.38%) |
Sep 07, 2004 | 8.806 | 8.933 | 8.782 | 8.933 | 229,979 | +0.14(+1.62%) |
Sep 03, 2004 | 8.688 | 8.811 | 8.688 | 8.791 | 251,406 | +0.04(+0.45%) |
Sep 02, 2004 | 8.679 | 8.752 | 8.654 | 8.752 | 208,756 | +0.09(+1.08%) |