Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.95 | 12.49 | 11.51 | 11.70 | 97,700 | -0.48(-3.94%) |
Nov 29, 2004 | 11.55 | 12.61 | 11.55 | 12.18 | 114,200 | -0.22(-1.77%) |
Nov 26, 2004 | 12.03 | 12.48 | 11.87 | 12.40 | 137,600 | +0.40(+3.33%) |
Nov 24, 2004 | 10.98 | 12.04 | 10.95 | 12.00 | 170,300 | +1.00(+9.09%) |
Nov 23, 2004 | 11.00 | 11.06 | 10.79 | 11.00 | 68,500 | +0.07(+0.64%) |
Nov 22, 2004 | 10.81 | 10.95 | 10.55 | 10.93 | 33,400 | +0.15(+1.39%) |
Nov 19, 2004 | 10.85 | 11.20 | 10.55 | 10.78 | 88,900 | -0.02(-0.19%) |
Nov 18, 2004 | 10.77 | 10.85 | 10.67 | 10.80 | 23,400 | -0.03(-0.28%) |
Nov 17, 2004 | 10.95 | 11.00 | 10.71 | 10.83 | 54,600 | -0.03(-0.28%) |
Nov 16, 2004 | 11.05 | 11.05 | 10.85 | 10.86 | 28,500 | -0.13(-1.18%) |
Nov 15, 2004 | 10.39 | 11.36 | 10.21 | 10.99 | 160,500 | -0.01(-0.09%) |
Nov 12, 2004 | 10.59 | 11.74 | 10.47 | 11.00 | 258,700 | +0.43(+4.07%) |
Nov 11, 2004 | 9.700 | 10.95 | 9.700 | 10.57 | 334,800 | +0.75(+7.64%) |
Nov 10, 2004 | 9.800 | 9.850 | 9.680 | 9.820 | 31,600 | +0.07(+0.72%) |
Nov 09, 2004 | 9.850 | 9.862 | 9.710 | 9.750 | 17,900 | -0.10(-1.02%) |
Nov 08, 2004 | 9.920 | 9.920 | 9.540 | 9.850 | 15,500 | +0.02(+0.20%) |
Nov 05, 2004 | 9.910 | 9.910 | 9.550 | 9.830 | 17,900 | -0.07(-0.71%) |
Nov 04, 2004 | 9.840 | 9.920 | 9.840 | 9.900 | 76,400 | +0.05(+0.51%) |
Nov 03, 2004 | 9.900 | 10.00 | 9.800 | 9.850 | 225,900 | +0.00(+0.00%) |
Nov 02, 2004 | 9.850 | 9.910 | 9.610 | 9.850 | 23,800 | -0.03(-0.30%) |
Nov 01, 2004 | 9.860 | 9.900 | 9.850 | 9.880 | 25,200 | -0.05(-0.50%) |
Oct 29, 2004 | 9.860 | 9.950 | 9.860 | 9.930 | 31,700 | +0.03(+0.30%) |
Oct 28, 2004 | 9.800 | 10.00 | 9.800 | 9.900 | 45,500 | +0.00(+0.00%) |
Oct 27, 2004 | 9.650 | 9.910 | 9.650 | 9.900 | 43,000 | +0.15(+1.54%) |
Oct 26, 2004 | 9.520 | 9.850 | 9.520 | 9.750 | 7,900 | +0.18(+1.88%) |
Oct 25, 2004 | 9.400 | 9.620 | 9.400 | 9.570 | 11,600 | -0.03(-0.31%) |
Oct 22, 2004 | 9.540 | 9.690 | 9.540 | 9.600 | 14,900 | -0.02(-0.21%) |
Oct 21, 2004 | 9.600 | 9.670 | 9.520 | 9.620 | 3,600 | +0.02(+0.21%) |
Oct 20, 2004 | 9.900 | 9.900 | 9.450 | 9.600 | 8,400 | +0.20(+2.13%) |
Oct 19, 2004 | 9.370 | 9.500 | 9.300 | 9.400 | 3,800 | +0.13(+1.40%) |
Oct 18, 2004 | 9.110 | 9.320 | 9.100 | 9.270 | 9,700 | +0.07(+0.76%) |
Oct 15, 2004 | 9.010 | 9.240 | 9.010 | 9.200 | 6,400 | +0.15(+1.66%) |
Oct 14, 2004 | 9.050 | 9.150 | 8.900 | 9.050 | 13,100 | -0.05(-0.55%) |
Oct 13, 2004 | 9.000 | 9.100 | 9.000 | 9.100 | 102,000 | +0.06(+0.66%) |
Oct 12, 2004 | 9.000 | 9.050 | 9.000 | 9.040 | 11,800 | +0.03(+0.33%) |
Oct 11, 2004 | 9.040 | 9.050 | 9.010 | 9.010 | 2,200 | -0.04(-0.44%) |
Oct 08, 2004 | 9.260 | 9.260 | 8.990 | 9.050 | 12,900 | -0.34(-3.62%) |
Oct 07, 2004 | 9.700 | 9.750 | 9.250 | 9.390 | 7,500 | -0.38(-3.89%) |
Oct 06, 2004 | 9.700 | 9.870 | 9.700 | 9.770 | 3,600 | +0.17(+1.77%) |
Oct 05, 2004 | 9.440 | 9.770 | 9.250 | 9.600 | 6,200 | +0.28(+3.00%) |
Oct 04, 2004 | 9.330 | 9.650 | 9.250 | 9.320 | 9,200 | -0.13(-1.38%) |
Oct 01, 2004 | 9.340 | 9.670 | 9.340 | 9.450 | 20,600 | -0.08(-0.84%) |
Sep 30, 2004 | 9.740 | 9.880 | 9.400 | 9.530 | 12,600 | -0.29(-2.95%) |
Sep 29, 2004 | 9.930 | 10.00 | 9.800 | 9.820 | 8,900 | -0.03(-0.30%) |
Sep 28, 2004 | 9.930 | 10.00 | 9.660 | 9.850 | 28,800 | -0.05(-0.51%) |
Sep 27, 2004 | 9.940 | 10.00 | 9.610 | 9.900 | 51,500 | +0.07(+0.71%) |
Sep 24, 2004 | 9.250 | 9.830 | 9.250 | 9.830 | 57,400 | +0.48(+5.13%) |
Sep 23, 2004 | 9.350 | 9.530 | 9.190 | 9.350 | 14,600 | -0.23(-2.40%) |
Sep 22, 2004 | 9.050 | 9.590 | 9.050 | 9.580 | 17,000 | +0.50(+5.51%) |
Sep 21, 2004 | 8.840 | 9.190 | 8.840 | 9.080 | 9,100 | +0.22(+2.48%) |
Sep 20, 2004 | 8.750 | 8.880 | 8.750 | 8.860 | 4,900 | +0.01(+0.11%) |
Sep 17, 2004 | 8.700 | 8.870 | 8.540 | 8.850 | 13,000 | +0.18(+2.08%) |
Sep 16, 2004 | 8.580 | 8.690 | 8.550 | 8.670 | 4,800 | +0.11(+1.29%) |
Sep 15, 2004 | 8.400 | 8.790 | 8.400 | 8.560 | 14,500 | -0.01(-0.12%) |
Sep 14, 2004 | 8.530 | 8.570 | 8.450 | 8.570 | 14,700 | +0.01(+0.12%) |
Sep 13, 2004 | 8.100 | 8.690 | 8.100 | 8.560 | 9,200 | +0.41(+5.03%) |
Sep 10, 2004 | 8.100 | 8.190 | 8.100 | 8.150 | 9,180 | -0.05(-0.61%) |
Sep 09, 2004 | 8.450 | 8.640 | 8.200 | 8.200 | 18,300 | -0.40(-4.65%) |
Sep 08, 2004 | 8.700 | 8.800 | 8.010 | 8.600 | 22,141 | -0.14(-1.60%) |
Sep 07, 2004 | 8.940 | 9.230 | 8.630 | 8.740 | 13,031 | -0.33(-3.64%) |
Sep 03, 2004 | 8.989 | 9.110 | 8.840 | 9.070 | 11,600 | +0.19(+2.14%) |
Sep 02, 2004 | 8.980 | 8.980 | 8.560 | 8.880 | 17,800 | +0.38(+4.47%) |