Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.440 | 9.507 | 9.430 | 9.496 | 5,261,516 | +0.03(+0.30%) |
Nov 29, 2004 | 9.526 | 9.542 | 9.353 | 9.468 | 3,797,535 | -0.04(-0.46%) |
Nov 26, 2004 | 9.455 | 9.582 | 9.429 | 9.512 | 2,473,042 | +0.07(+0.72%) |
Nov 24, 2004 | 9.447 | 9.511 | 9.343 | 9.444 | 7,167,734 | +0.00(+0.00%) |
Nov 23, 2004 | 9.432 | 9.520 | 9.388 | 9.444 | 6,577,767 | +0.07(+0.72%) |
Nov 22, 2004 | 9.227 | 9.395 | 9.219 | 9.377 | 6,278,503 | +0.16(+1.75%) |
Nov 19, 2004 | 9.077 | 9.222 | 9.061 | 9.216 | 5,595,968 | +0.18(+1.97%) |
Nov 18, 2004 | 9.078 | 9.082 | 9.007 | 9.037 | 3,726,524 | -0.00(-0.02%) |
Nov 17, 2004 | 8.977 | 9.091 | 8.973 | 9.039 | 5,796,322 | +0.06(+0.69%) |
Nov 16, 2004 | 8.987 | 9.020 | 8.968 | 8.977 | 5,347,427 | +0.06(+0.69%) |
Nov 15, 2004 | 9.132 | 9.184 | 8.862 | 8.916 | 6,223,660 | -0.22(-2.38%) |
Nov 12, 2004 | 8.930 | 9.134 | 8.918 | 9.134 | 6,108,266 | +0.22(+2.46%) |
Nov 11, 2004 | 8.989 | 9.012 | 8.908 | 8.914 | 5,499,278 | -0.07(-0.81%) |
Nov 10, 2004 | 9.053 | 9.089 | 8.929 | 8.987 | 6,606,615 | +0.02(+0.19%) |
Nov 09, 2004 | 9.047 | 9.083 | 8.944 | 8.970 | 6,235,706 | -0.08(-0.85%) |
Nov 08, 2004 | 9.148 | 9.151 | 9.006 | 9.047 | 6,021,086 | -0.10(-1.10%) |
Nov 05, 2004 | 9.077 | 9.167 | 9.039 | 9.148 | 6,173,254 | +0.07(+0.78%) |
Nov 04, 2004 | 8.974 | 9.077 | 8.927 | 9.077 | 5,417,488 | +0.17(+1.95%) |
Nov 03, 2004 | 8.824 | 8.924 | 8.733 | 8.903 | 5,674,271 | +0.24(+2.77%) |
Nov 02, 2004 | 8.824 | 8.843 | 8.662 | 8.664 | 5,048,481 | -0.10(-1.12%) |
Nov 01, 2004 | 8.873 | 8.918 | 8.684 | 8.761 | 6,759,417 | -0.04(-0.50%) |
Oct 29, 2004 | 8.700 | 8.821 | 8.670 | 8.806 | 7,210,214 | +0.15(+1.68%) |
Oct 28, 2004 | 8.840 | 8.895 | 8.659 | 8.660 | 9,332,637 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.780 | 8.911 | 11,627,516 | -0.20(-2.22%) |
Oct 26, 2004 | 9.220 | 9.220 | 9.064 | 9.113 | 8,298,847 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.258 | 9.118 | 9.220 | 5,694,560 | +0.11(+1.19%) |
Oct 22, 2004 | 9.132 | 9.182 | 9.089 | 9.112 | 7,474,288 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.127 | 5,836,266 | +0.11(+1.22%) |
Oct 20, 2004 | 8.903 | 9.053 | 8.888 | 9.017 | 5,450,140 | +0.19(+2.18%) |
Oct 19, 2004 | 8.755 | 8.861 | 8.736 | 8.824 | 5,546,196 | +0.01(+0.07%) |
Oct 18, 2004 | 8.895 | 9.350 | 8.790 | 8.818 | 6,015,063 | -0.06(-0.69%) |
Oct 15, 2004 | 8.908 | 8.911 | 8.829 | 8.880 | 4,864,612 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.858 | 8.716 | 8.785 | 6,134,578 | +0.12(+1.44%) |
Oct 13, 2004 | 8.914 | 8.916 | 8.544 | 8.660 | 10,400,030 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.201 | 8.960 | 8.982 | 6,225,245 | -0.10(-1.08%) |
Oct 11, 2004 | 9.269 | 9.282 | 9.061 | 9.080 | 3,369,881 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,694 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.132 | 9.132 | 5,966,877 | -0.09(-1.01%) |
Oct 06, 2004 | 9.037 | 9.233 | 9.036 | 9.225 | 5,509,739 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.012 | 4,097,116 | +0.12(+1.37%) |
Oct 04, 2004 | 8.911 | 8.941 | 8.840 | 8.891 | 4,310,468 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.911 | 8.769 | 8.911 | 4,522,868 | +0.09(+1.02%) |
Sep 30, 2004 | 8.785 | 8.832 | 8.765 | 8.821 | 5,580,117 | +0.08(+0.87%) |
Sep 29, 2004 | 8.810 | 8.810 | 8.665 | 8.746 | 5,032,313 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.810 | 5,649,544 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.602 | 8.649 | 4,021,349 | -0.02(-0.20%) |
Sep 24, 2004 | 8.635 | 8.709 | 8.612 | 8.667 | 5,250,420 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.755 | 8.599 | 8.599 | 8,047,770 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.766 | 5,977,021 | -0.12(-1.37%) |
Sep 21, 2004 | 8.698 | 8.905 | 8.667 | 8.888 | 7,301,831 | +0.20(+2.34%) |
Sep 20, 2004 | 8.643 | 8.733 | 8.642 | 8.684 | 5,068,770 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.559 | 8.626 | 5,005,367 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,417 | +0.05(+0.62%) |
Sep 15, 2004 | 8.422 | 8.468 | 8.394 | 8.451 | 5,172,434 | -0.00(-0.06%) |
Sep 14, 2004 | 8.452 | 8.501 | 8.416 | 8.455 | 4,805,964 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.438 | 8.359 | 8.435 | 4,261,647 | +0.14(+1.67%) |
Sep 10, 2004 | 8.414 | 8.414 | 8.255 | 8.296 | 5,733,553 | -0.06(-0.74%) |
Sep 09, 2004 | 8.280 | 8.383 | 8.261 | 8.358 | 5,446,970 | +0.11(+1.32%) |
Sep 08, 2004 | 8.296 | 8.298 | 8.227 | 8.249 | 7,731,388 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.291 | 8.351 | 9,464,515 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.370 | 8.413 | 5,730,383 | -0.01(-0.07%) |
Sep 02, 2004 | 8.362 | 8.429 | 8.356 | 8.419 | 7,498,698 | +0.09(+1.04%) |