Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.623 | 9.718 | 9.614 | 9.703 | 1,398,584 | +0.08(+0.83%) |
Nov 29, 2004 | 9.679 | 9.706 | 9.406 | 9.623 | 1,447,681 | -0.03(-0.28%) |
Nov 26, 2004 | 9.665 | 9.757 | 9.638 | 9.650 | 330,562 | +0.00(+0.03%) |
Nov 24, 2004 | 9.531 | 9.665 | 9.421 | 9.647 | 1,160,835 | +0.12(+1.22%) |
Nov 23, 2004 | 9.442 | 9.569 | 9.412 | 9.531 | 1,999,515 | +0.12(+1.23%) |
Nov 22, 2004 | 9.290 | 9.433 | 9.219 | 9.415 | 2,053,992 | +0.18(+2.00%) |
Nov 19, 2004 | 9.034 | 9.257 | 8.998 | 9.230 | 1,906,030 | +0.24(+2.68%) |
Nov 18, 2004 | 8.906 | 9.010 | 8.838 | 8.990 | 1,746,633 | +0.08(+0.93%) |
Nov 17, 2004 | 8.936 | 8.951 | 8.770 | 8.906 | 1,815,234 | +0.15(+1.77%) |
Nov 16, 2004 | 8.692 | 8.885 | 8.671 | 8.752 | 1,553,273 | +0.07(+0.79%) |
Nov 15, 2004 | 8.880 | 8.921 | 8.606 | 8.683 | 2,217,088 | -0.20(-2.21%) |
Nov 12, 2004 | 8.624 | 8.909 | 8.573 | 8.880 | 1,740,580 | +0.27(+3.11%) |
Nov 11, 2004 | 8.475 | 8.612 | 8.404 | 8.612 | 1,482,318 | +0.18(+2.08%) |
Nov 10, 2004 | 8.196 | 8.582 | 8.193 | 8.436 | 2,005,568 | +0.17(+2.05%) |
Nov 09, 2004 | 8.258 | 8.374 | 8.202 | 8.267 | 1,882,490 | +0.01(+0.11%) |
Nov 08, 2004 | 8.249 | 8.368 | 8.231 | 8.258 | 1,771,854 | -0.14(-1.66%) |
Nov 05, 2004 | 8.395 | 8.561 | 8.368 | 8.398 | 1,284,922 | +0.00(+0.04%) |
Nov 04, 2004 | 8.502 | 8.535 | 8.374 | 8.395 | 1,265,418 | -0.06(-0.74%) |
Nov 03, 2004 | 8.371 | 8.535 | 8.326 | 8.457 | 1,321,913 | +0.23(+2.82%) |
Nov 02, 2004 | 8.502 | 8.514 | 8.207 | 8.225 | 2,003,887 | -0.27(-3.22%) |
Nov 01, 2004 | 8.493 | 8.665 | 8.425 | 8.499 | 1,168,233 | +0.01(+0.11%) |
Oct 29, 2004 | 8.445 | 8.567 | 8.365 | 8.490 | 1,426,496 | +0.07(+0.88%) |
Oct 28, 2004 | 8.535 | 8.600 | 8.326 | 8.416 | 1,224,056 | -0.12(-1.36%) |
Oct 27, 2004 | 8.775 | 8.814 | 8.431 | 8.532 | 1,476,265 | -0.18(-2.12%) |
Oct 26, 2004 | 8.695 | 8.784 | 8.630 | 8.716 | 1,598,334 | +0.01(+0.07%) |
Oct 25, 2004 | 8.680 | 8.728 | 8.514 | 8.710 | 953,015 | +0.03(+0.34%) |
Oct 22, 2004 | 8.817 | 8.915 | 8.674 | 8.680 | 1,443,646 | -0.14(-1.55%) |
Oct 21, 2004 | 8.829 | 8.859 | 8.716 | 8.817 | 1,041,120 | +0.04(+0.41%) |
Oct 20, 2004 | 8.472 | 8.844 | 8.445 | 8.781 | 1,846,172 | +0.33(+3.91%) |
Oct 19, 2004 | 8.431 | 8.543 | 8.362 | 8.451 | 815,813 | +0.02(+0.25%) |
Oct 18, 2004 | 8.624 | 8.689 | 8.413 | 8.431 | 1,181,348 | -0.19(-2.24%) |
Oct 15, 2004 | 8.656 | 8.710 | 8.526 | 8.624 | 1,020,270 | +0.03(+0.31%) |
Oct 14, 2004 | 8.561 | 8.698 | 8.561 | 8.597 | 1,108,039 | +0.11(+1.30%) |
Oct 13, 2004 | 8.573 | 8.585 | 8.285 | 8.487 | 1,440,283 | -0.09(-1.01%) |
Oct 12, 2004 | 8.615 | 8.683 | 8.496 | 8.573 | 1,758,403 | -0.04(-0.48%) |
Oct 11, 2004 | 8.939 | 8.939 | 8.582 | 8.615 | 1,454,070 | -0.26(-2.98%) |
Oct 08, 2004 | 8.877 | 8.995 | 8.799 | 8.880 | 984,289 | -0.01(-0.17%) |
Oct 07, 2004 | 9.043 | 9.117 | 8.817 | 8.894 | 1,990,436 | -0.15(-1.64%) |
Oct 06, 2004 | 8.645 | 9.046 | 8.639 | 9.043 | 1,963,870 | +0.43(+4.93%) |
Oct 05, 2004 | 8.740 | 8.966 | 8.600 | 8.618 | 844,733 | -0.05(-0.55%) |
Oct 04, 2004 | 8.775 | 8.817 | 8.594 | 8.665 | 995,386 | -0.11(-1.22%) |
Oct 01, 2004 | 8.532 | 8.778 | 8.493 | 8.772 | 959,068 | +0.24(+2.82%) |
Sep 30, 2004 | 8.552 | 8.624 | 8.442 | 8.532 | 1,409,009 | +0.01(+0.07%) |
Sep 29, 2004 | 8.606 | 8.627 | 8.389 | 8.526 | 909,635 | -0.12(-1.38%) |
Sep 28, 2004 | 8.594 | 8.656 | 8.487 | 8.645 | 886,768 | +0.11(+1.32%) |
Sep 27, 2004 | 8.639 | 8.725 | 8.505 | 8.532 | 1,435,911 | -0.07(-0.80%) |
Sep 24, 2004 | 8.398 | 8.609 | 8.353 | 8.600 | 1,251,630 | +0.23(+2.74%) |
Sep 23, 2004 | 8.329 | 8.401 | 8.207 | 8.371 | 859,865 | +0.04(+0.50%) |
Sep 22, 2004 | 8.297 | 8.407 | 8.178 | 8.329 | 1,211,950 | -0.01(-0.07%) |
Sep 21, 2004 | 8.124 | 8.350 | 8.056 | 8.335 | 843,724 | +0.21(+2.60%) |
Sep 20, 2004 | 8.207 | 8.279 | 8.109 | 8.124 | 747,884 | -0.07(-0.83%) |
Sep 17, 2004 | 8.306 | 8.306 | 7.973 | 8.193 | 1,103,331 | +0.04(+0.44%) |
Sep 16, 2004 | 8.080 | 8.157 | 8.050 | 8.157 | 1,062,642 | +0.08(+0.96%) |
Sep 15, 2004 | 8.002 | 8.112 | 7.880 | 8.080 | 1,129,897 | +0.10(+1.27%) |
Sep 14, 2004 | 8.029 | 8.089 | 7.857 | 7.978 | 760,663 | -0.03(-0.37%) |
Sep 13, 2004 | 8.059 | 8.097 | 7.958 | 8.008 | 751,920 | +0.02(+0.30%) |
Sep 10, 2004 | 8.109 | 8.109 | 7.967 | 7.984 | 902,236 | -0.12(-1.54%) |
Sep 09, 2004 | 7.952 | 8.136 | 7.895 | 8.109 | 1,229,100 | +0.18(+2.29%) |
Sep 08, 2004 | 7.836 | 8.026 | 7.779 | 7.928 | 863,228 | +0.08(+0.98%) |
Sep 07, 2004 | 7.934 | 7.934 | 7.800 | 7.851 | 936,537 | -0.08(-1.05%) |
Sep 03, 2004 | 7.886 | 7.946 | 7.794 | 7.934 | 625,815 | +0.05(+0.60%) |
Sep 02, 2004 | 7.898 | 7.922 | 7.806 | 7.886 | 694,752 | +0.03(+0.38%) |