Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.076 | 9.104 | 9.014 | 9.014 | 6,091,034 | -0.07(-0.73%) |
Nov 29, 2004 | 9.181 | 9.213 | 9.074 | 9.080 | 5,492,571 | -0.10(-1.08%) |
Nov 26, 2004 | 9.202 | 9.225 | 9.173 | 9.180 | 1,177,679 | -0.01(-0.09%) |
Nov 24, 2004 | 9.115 | 9.244 | 9.115 | 9.188 | 7,373,663 | -0.07(-0.77%) |
Nov 23, 2004 | 9.157 | 9.291 | 9.148 | 9.259 | 5,359,297 | +0.03(+0.37%) |
Nov 22, 2004 | 9.129 | 9.239 | 9.129 | 9.225 | 5,881,500 | +0.12(+1.36%) |
Nov 19, 2004 | 9.163 | 9.166 | 9.080 | 9.101 | 6,703,297 | -0.05(-0.53%) |
Nov 18, 2004 | 9.166 | 9.222 | 9.144 | 9.149 | 6,391,719 | -0.01(-0.06%) |
Nov 17, 2004 | 9.225 | 9.239 | 9.129 | 9.155 | 4,388,246 | -0.04(-0.48%) |
Nov 16, 2004 | 9.252 | 9.268 | 9.199 | 9.199 | 4,216,116 | -0.05(-0.51%) |
Nov 15, 2004 | 9.265 | 9.272 | 9.188 | 9.246 | 4,224,468 | -0.05(-0.58%) |
Nov 12, 2004 | 9.214 | 9.309 | 9.177 | 9.299 | 7,368,942 | +0.14(+1.56%) |
Nov 11, 2004 | 9.078 | 9.182 | 9.060 | 9.156 | 3,328,952 | +0.09(+0.96%) |
Nov 10, 2004 | 9.115 | 9.115 | 9.027 | 9.069 | 6,374,651 | +0.01(+0.06%) |
Nov 09, 2004 | 9.039 | 9.087 | 9.013 | 9.064 | 6,428,396 | +0.05(+0.57%) |
Nov 08, 2004 | 9.016 | 9.018 | 8.963 | 9.013 | 6,182,910 | +0.05(+0.52%) |
Nov 05, 2004 | 9.003 | 9.005 | 8.855 | 8.966 | 5,049,534 | -0.04(-0.41%) |
Nov 04, 2004 | 8.839 | 9.003 | 8.816 | 9.003 | 9,882,271 | +0.16(+1.85%) |
Nov 03, 2004 | 8.846 | 8.943 | 8.819 | 8.839 | 4,594,513 | +0.10(+1.10%) |
Nov 02, 2004 | 8.812 | 8.848 | 8.743 | 8.743 | 5,854,627 | -0.08(-0.94%) |
Nov 01, 2004 | 8.850 | 8.866 | 8.809 | 8.826 | 4,685,299 | -0.03(-0.34%) |
Oct 29, 2004 | 8.800 | 8.856 | 8.783 | 8.856 | 6,030,026 | +0.08(+0.93%) |
Oct 28, 2004 | 8.811 | 8.812 | 8.670 | 8.775 | 6,175,284 | -0.04(-0.50%) |
Oct 27, 2004 | 8.922 | 8.934 | 8.804 | 8.819 | 5,155,572 | -0.12(-1.31%) |
Oct 26, 2004 | 8.747 | 8.936 | 8.728 | 8.936 | 5,027,019 | +0.19(+2.17%) |
Oct 25, 2004 | 8.812 | 8.839 | 8.733 | 8.746 | 5,831,022 | -0.03(-0.30%) |
Oct 22, 2004 | 8.813 | 8.859 | 8.772 | 8.772 | 5,959,213 | -0.04(-0.45%) |
Oct 21, 2004 | 8.833 | 8.861 | 8.747 | 8.812 | 12,108,714 | -0.15(-1.66%) |
Oct 20, 2004 | 8.929 | 8.962 | 8.895 | 8.961 | 5,273,231 | +0.05(+0.59%) |
Oct 19, 2004 | 8.969 | 9.012 | 8.890 | 8.908 | 3,987,697 | -0.06(-0.71%) |
Oct 18, 2004 | 8.969 | 9.001 | 8.943 | 8.972 | 3,775,983 | -0.00(-0.05%) |
Oct 15, 2004 | 8.977 | 9.018 | 8.969 | 8.976 | 5,224,933 | +0.02(+0.17%) |
Oct 14, 2004 | 8.952 | 8.988 | 8.936 | 8.961 | 2,995,584 | -0.02(-0.25%) |
Oct 13, 2004 | 9.119 | 9.135 | 8.958 | 8.983 | 4,300,728 | -0.14(-1.51%) |
Oct 12, 2004 | 9.068 | 9.126 | 9.021 | 9.120 | 7,644,206 | +0.05(+0.59%) |
Oct 11, 2004 | 9.087 | 9.108 | 9.051 | 9.067 | 3,277,022 | -0.02(-0.18%) |
Oct 08, 2004 | 9.050 | 9.087 | 9.016 | 9.083 | 3,387,418 | +0.07(+0.75%) |
Oct 07, 2004 | 9.087 | 9.094 | 9.012 | 9.016 | 4,535,320 | -0.08(-0.83%) |
Oct 06, 2004 | 9.020 | 9.091 | 8.984 | 9.091 | 4,022,196 | +0.07(+0.79%) |
Oct 05, 2004 | 9.035 | 9.074 | 9.005 | 9.020 | 5,024,114 | -0.02(-0.17%) |
Oct 04, 2004 | 9.046 | 9.062 | 9.010 | 9.035 | 4,468,865 | -0.01(-0.12%) |
Oct 01, 2004 | 8.984 | 9.074 | 8.979 | 9.046 | 4,800,416 | +0.06(+0.69%) |
Sep 30, 2004 | 8.950 | 8.995 | 8.929 | 8.984 | 4,050,158 | +0.01(+0.08%) |
Sep 29, 2004 | 8.944 | 8.977 | 8.903 | 8.977 | 3,087,097 | +0.01(+0.06%) |
Sep 28, 2004 | 8.970 | 9.007 | 8.948 | 8.972 | 3,966,272 | +0.03(+0.39%) |
Sep 27, 2004 | 8.899 | 8.988 | 8.874 | 8.937 | 3,464,768 | +0.04(+0.48%) |
Sep 24, 2004 | 8.900 | 8.918 | 8.881 | 8.895 | 4,066,500 | -0.00(-0.05%) |
Sep 23, 2004 | 8.939 | 8.947 | 8.883 | 8.899 | 3,735,311 | -0.05(-0.58%) |
Sep 22, 2004 | 9.025 | 9.034 | 8.944 | 8.951 | 4,135,134 | -0.08(-0.93%) |
Sep 21, 2004 | 8.998 | 9.057 | 8.958 | 9.035 | 5,129,426 | +0.06(+0.64%) |
Sep 20, 2004 | 8.970 | 9.006 | 8.954 | 8.977 | 5,383,264 | +0.03(+0.37%) |
Sep 17, 2004 | 9.005 | 9.007 | 8.943 | 8.944 | 10,613,282 | -0.06(-0.67%) |
Sep 16, 2004 | 8.974 | 9.009 | 8.943 | 9.005 | 6,039,105 | +0.05(+0.52%) |
Sep 15, 2004 | 8.973 | 8.995 | 8.936 | 8.958 | 4,326,875 | +0.01(+0.09%) |
Sep 14, 2004 | 8.984 | 9.002 | 8.936 | 8.950 | 6,486,136 | -0.03(-0.38%) |
Sep 13, 2004 | 9.045 | 9.045 | 8.948 | 8.984 | 5,617,130 | -0.06(-0.67%) |
Sep 10, 2004 | 9.007 | 9.058 | 8.981 | 9.045 | 5,398,153 | +0.02(+0.20%) |
Sep 09, 2004 | 8.977 | 9.069 | 8.972 | 9.027 | 8,232,502 | +0.04(+0.48%) |
Sep 08, 2004 | 8.950 | 8.996 | 8.933 | 8.984 | 14,586,817 | -0.02(-0.28%) |
Sep 07, 2004 | 8.937 | 9.009 | 8.929 | 9.009 | 4,009,123 | +0.09(+1.03%) |
Sep 03, 2004 | 8.936 | 8.945 | 8.868 | 8.917 | 2,301,614 | -0.03(-0.37%) |
Sep 02, 2004 | 8.961 | 8.966 | 8.906 | 8.950 | 3,525,413 | -0.02(-0.20%) |