Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.420 | 9.650 | 9.420 | 9.570 | 1,468,800 | -0.01(-0.10%) |
Nov 29, 2004 | 9.458 | 9.648 | 9.333 | 9.580 | 2,228,400 | +0.13(+1.38%) |
Nov 26, 2004 | 9.463 | 9.470 | 9.360 | 9.450 | 316,800 | -0.04(-0.46%) |
Nov 24, 2004 | 9.117 | 9.493 | 9.117 | 9.493 | 1,252,800 | +0.25(+2.65%) |
Nov 23, 2004 | 9.300 | 9.300 | 9.110 | 9.248 | 2,725,200 | -0.09(-0.95%) |
Nov 22, 2004 | 9.112 | 9.400 | 8.957 | 9.337 | 1,274,400 | +0.22(+2.38%) |
Nov 19, 2004 | 9.133 | 9.397 | 9.098 | 9.120 | 759,600 | -0.21(-2.22%) |
Nov 18, 2004 | 9.322 | 9.337 | 9.112 | 9.327 | 763,200 | +0.13(+1.45%) |
Nov 17, 2004 | 9.167 | 9.380 | 9.042 | 9.193 | 2,124,000 | +0.03(+0.36%) |
Nov 16, 2004 | 9.348 | 9.432 | 9.055 | 9.160 | 3,160,800 | -0.11(-1.15%) |
Nov 15, 2004 | 9.100 | 9.348 | 9.012 | 9.267 | 3,567,600 | +0.20(+2.21%) |
Nov 12, 2004 | 8.903 | 9.117 | 8.817 | 9.067 | 3,754,800 | +0.16(+1.82%) |
Nov 11, 2004 | 8.792 | 8.917 | 8.652 | 8.905 | 3,495,600 | +0.14(+1.58%) |
Nov 10, 2004 | 8.312 | 8.787 | 8.312 | 8.767 | 5,270,400 | +0.29(+3.40%) |
Nov 09, 2004 | 8.417 | 8.515 | 8.253 | 8.478 | 1,944,000 | +0.16(+1.98%) |
Nov 08, 2004 | 8.292 | 8.408 | 8.212 | 8.313 | 5,598,000 | +0.02(+0.26%) |
Nov 05, 2004 | 8.083 | 8.365 | 8.083 | 8.292 | 1,692,000 | +0.05(+0.67%) |
Nov 04, 2004 | 8.172 | 8.267 | 8.142 | 8.237 | 4,219,200 | +0.01(+0.06%) |
Nov 03, 2004 | 8.143 | 8.257 | 8.067 | 8.232 | 3,607,200 | +0.10(+1.21%) |
Nov 02, 2004 | 7.975 | 8.152 | 7.877 | 8.133 | 2,757,600 | +0.27(+3.43%) |
Nov 01, 2004 | 8.167 | 8.208 | 7.793 | 7.863 | 2,998,800 | -0.31(-3.77%) |
Oct 29, 2004 | 8.105 | 8.333 | 8.033 | 8.172 | 4,824,000 | +0.22(+2.70%) |
Oct 28, 2004 | 7.947 | 7.997 | 7.787 | 7.957 | 1,951,200 | +0.08(+1.04%) |
Oct 27, 2004 | 7.750 | 8.025 | 7.683 | 7.875 | 2,754,000 | +0.08(+0.96%) |
Oct 26, 2004 | 8.018 | 8.197 | 7.783 | 7.800 | 3,816,000 | -0.23(-2.84%) |
Oct 25, 2004 | 8.250 | 8.283 | 7.685 | 8.028 | 5,335,200 | -0.22(-2.73%) |
Oct 22, 2004 | 8.415 | 8.463 | 8.250 | 8.253 | 1,256,400 | -0.07(-0.80%) |
Oct 21, 2004 | 8.750 | 8.750 | 8.258 | 8.320 | 4,323,600 | -0.42(-4.79%) |
Oct 20, 2004 | 8.450 | 8.748 | 8.450 | 8.738 | 3,672,000 | +0.19(+2.20%) |
Oct 19, 2004 | 8.787 | 8.787 | 8.505 | 8.550 | 2,019,600 | -0.20(-2.29%) |
Oct 18, 2004 | 8.567 | 8.767 | 8.555 | 8.750 | 2,084,400 | +0.22(+2.54%) |
Oct 15, 2004 | 8.190 | 8.547 | 8.190 | 8.533 | 2,422,800 | +0.32(+3.87%) |
Oct 14, 2004 | 8.253 | 8.367 | 8.140 | 8.215 | 2,473,200 | -0.08(-0.96%) |
Oct 13, 2004 | 8.305 | 8.533 | 8.273 | 8.295 | 2,091,600 | -0.05(-0.56%) |
Oct 12, 2004 | 8.353 | 8.443 | 8.205 | 8.342 | 2,120,400 | -0.10(-1.22%) |
Oct 11, 2004 | 8.835 | 8.835 | 8.433 | 8.445 | 2,538,000 | -0.42(-4.79%) |
Oct 08, 2004 | 8.763 | 8.982 | 8.727 | 8.870 | 1,270,800 | +0.04(+0.43%) |
Oct 07, 2004 | 9.090 | 9.090 | 8.803 | 8.832 | 1,494,000 | -0.13(-1.45%) |
Oct 06, 2004 | 8.900 | 8.962 | 8.878 | 8.962 | 867,600 | +0.04(+0.47%) |
Oct 05, 2004 | 8.777 | 8.947 | 8.760 | 8.920 | 1,537,200 | +0.05(+0.58%) |
Oct 04, 2004 | 8.835 | 9.077 | 8.805 | 8.868 | 1,897,200 | +0.07(+0.76%) |
Oct 01, 2004 | 8.858 | 8.858 | 8.740 | 8.802 | 1,130,400 | +0.03(+0.30%) |
Sep 30, 2004 | 8.825 | 8.825 | 8.608 | 8.775 | 723,600 | +0.08(+0.88%) |
Sep 29, 2004 | 8.717 | 8.790 | 8.625 | 8.698 | 795,600 | +0.01(+0.10%) |
Sep 28, 2004 | 8.705 | 8.705 | 8.530 | 8.690 | 1,641,600 | +0.21(+2.42%) |
Sep 27, 2004 | 8.738 | 8.738 | 8.485 | 8.485 | 824,400 | -0.14(-1.66%) |
Sep 24, 2004 | 8.248 | 8.650 | 8.248 | 8.628 | 950,400 | +0.25(+2.98%) |
Sep 23, 2004 | 8.335 | 8.492 | 8.258 | 8.378 | 1,454,400 | -0.00(-0.04%) |
Sep 22, 2004 | 8.648 | 8.748 | 8.320 | 8.382 | 1,526,400 | -0.37(-4.26%) |
Sep 21, 2004 | 8.887 | 8.923 | 8.740 | 8.755 | 720,000 | +0.04(+0.52%) |
Sep 20, 2004 | 8.763 | 8.832 | 8.448 | 8.710 | 2,296,800 | -0.21(-2.32%) |
Sep 17, 2004 | 9.008 | 9.110 | 8.872 | 8.917 | 2,322,000 | +0.03(+0.38%) |
Sep 16, 2004 | 8.762 | 8.998 | 8.587 | 8.883 | 1,371,600 | +0.30(+3.45%) |
Sep 15, 2004 | 8.702 | 8.702 | 8.507 | 8.587 | 745,200 | +0.07(+0.88%) |
Sep 14, 2004 | 8.433 | 8.717 | 8.390 | 8.512 | 1,702,800 | -0.11(-1.29%) |
Sep 13, 2004 | 8.667 | 8.758 | 8.517 | 8.623 | 2,462,400 | +0.11(+1.25%) |
Sep 10, 2004 | 8.500 | 8.642 | 8.500 | 8.517 | 1,339,200 | -0.06(-0.66%) |
Sep 09, 2004 | 8.167 | 8.627 | 8.167 | 8.573 | 1,576,800 | +0.27(+3.19%) |
Sep 08, 2004 | 7.973 | 8.425 | 7.972 | 8.308 | 2,052,000 | +0.11(+1.32%) |
Sep 07, 2004 | 8.400 | 8.400 | 8.075 | 8.200 | 2,653,200 | -0.09(-1.11%) |
Sep 03, 2004 | 8.290 | 8.375 | 8.123 | 8.292 | 1,810,800 | -0.01(-0.12%) |
Sep 02, 2004 | 8.143 | 8.330 | 8.057 | 8.302 | 1,951,200 | +0.04(+0.42%) |