Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.000 | 9.270 | 9.000 | 9.220 | 307,300 | +0.19(+2.10%) |
Nov 29, 2004 | 8.720 | 9.150 | 8.550 | 9.030 | 385,900 | +0.48(+5.61%) |
Nov 26, 2004 | 8.500 | 8.679 | 8.500 | 8.550 | 59,900 | -0.05(-0.58%) |
Nov 24, 2004 | 8.640 | 8.930 | 8.520 | 8.600 | 181,700 | -0.24(-2.71%) |
Nov 23, 2004 | 8.840 | 8.900 | 8.470 | 8.840 | 136,200 | +0.09(+1.03%) |
Nov 22, 2004 | 8.470 | 8.770 | 8.340 | 8.750 | 152,000 | +0.42(+5.04%) |
Nov 19, 2004 | 8.540 | 8.650 | 8.330 | 8.330 | 152,600 | -0.26(-3.03%) |
Nov 18, 2004 | 8.470 | 8.740 | 8.470 | 8.590 | 149,100 | -0.05(-0.58%) |
Nov 17, 2004 | 8.660 | 9.000 | 8.520 | 8.640 | 187,800 | +0.06(+0.70%) |
Nov 16, 2004 | 8.790 | 8.910 | 8.500 | 8.580 | 194,600 | -0.35(-3.92%) |
Nov 15, 2004 | 8.610 | 9.000 | 8.610 | 8.930 | 250,100 | +0.21(+2.41%) |
Nov 12, 2004 | 8.780 | 8.870 | 8.220 | 8.720 | 365,000 | +0.01(+0.11%) |
Nov 11, 2004 | 8.455 | 8.760 | 8.350 | 8.710 | 231,400 | +0.20(+2.35%) |
Nov 10, 2004 | 8.190 | 8.610 | 8.190 | 8.510 | 246,600 | +0.17(+2.04%) |
Nov 09, 2004 | 8.010 | 8.360 | 8.010 | 8.340 | 254,800 | +0.28(+3.47%) |
Nov 08, 2004 | 8.180 | 8.180 | 7.850 | 8.060 | 370,400 | +0.04(+0.50%) |
Nov 05, 2004 | 7.790 | 8.190 | 7.790 | 8.020 | 288,700 | +0.10(+1.26%) |
Nov 04, 2004 | 7.650 | 7.940 | 7.520 | 7.920 | 184,900 | +0.04(+0.51%) |
Nov 03, 2004 | 7.810 | 7.960 | 7.470 | 7.880 | 273,300 | +0.36(+4.79%) |
Nov 02, 2004 | 7.650 | 7.790 | 7.510 | 7.520 | 461,800 | -0.02(-0.27%) |
Nov 01, 2004 | 7.160 | 7.590 | 7.160 | 7.540 | 441,300 | +0.27(+3.71%) |
Oct 29, 2004 | 7.110 | 7.320 | 7.060 | 7.270 | 432,100 | +0.06(+0.83%) |
Oct 28, 2004 | 7.350 | 7.350 | 6.979 | 7.210 | 437,000 | +0.04(+0.56%) |
Oct 27, 2004 | 6.990 | 7.180 | 6.899 | 7.170 | 470,700 | +0.09(+1.27%) |
Oct 26, 2004 | 6.920 | 7.120 | 6.800 | 7.080 | 323,900 | +0.23(+3.36%) |
Oct 25, 2004 | 6.850 | 6.950 | 6.540 | 6.850 | 501,700 | -0.01(-0.15%) |
Oct 22, 2004 | 6.900 | 7.060 | 6.840 | 6.860 | 274,900 | -0.06(-0.87%) |
Oct 21, 2004 | 7.000 | 7.070 | 6.800 | 6.920 | 371,200 | -0.03(-0.43%) |
Oct 20, 2004 | 7.150 | 7.250 | 6.890 | 6.950 | 748,700 | -0.35(-4.79%) |
Oct 19, 2004 | 7.610 | 7.690 | 7.280 | 7.300 | 259,000 | -0.42(-5.44%) |
Oct 18, 2004 | 7.580 | 8.000 | 7.390 | 7.720 | 359,700 | +0.30(+4.04%) |
Oct 15, 2004 | 7.450 | 7.570 | 7.250 | 7.420 | 421,600 | +0.01(+0.13%) |
Oct 14, 2004 | 7.650 | 7.750 | 7.310 | 7.410 | 282,200 | -0.25(-3.26%) |
Oct 13, 2004 | 8.010 | 8.050 | 7.660 | 7.660 | 405,000 | -0.34(-4.25%) |
Oct 12, 2004 | 7.930 | 8.100 | 7.800 | 8.000 | 116,500 | -0.03(-0.37%) |
Oct 11, 2004 | 7.990 | 8.080 | 7.900 | 8.030 | 159,600 | +0.14(+1.77%) |
Oct 08, 2004 | 8.450 | 8.450 | 7.860 | 7.890 | 301,300 | -0.34(-4.13%) |
Oct 07, 2004 | 8.550 | 8.680 | 8.229 | 8.230 | 174,100 | -0.25(-2.95%) |
Oct 06, 2004 | 8.430 | 8.660 | 8.410 | 8.480 | 294,800 | -0.02(-0.24%) |
Oct 05, 2004 | 9.000 | 9.060 | 8.500 | 8.500 | 298,200 | -0.50(-5.56%) |
Oct 04, 2004 | 8.640 | 9.250 | 8.640 | 9.000 | 242,100 | +0.22(+2.51%) |
Oct 01, 2004 | 8.650 | 8.999 | 8.490 | 8.780 | 256,000 | +0.10(+1.15%) |
Sep 30, 2004 | 8.800 | 9.000 | 8.630 | 8.680 | 181,200 | -0.22(-2.47%) |
Sep 29, 2004 | 8.630 | 8.900 | 8.620 | 8.900 | 130,400 | +0.17(+1.95%) |
Sep 28, 2004 | 8.390 | 8.990 | 8.330 | 8.730 | 195,800 | +0.53(+6.46%) |
Sep 27, 2004 | 8.560 | 9.050 | 8.200 | 8.200 | 231,600 | -0.45(-5.20%) |
Sep 24, 2004 | 8.770 | 8.890 | 8.590 | 8.650 | 76,200 | -0.02(-0.23%) |
Sep 23, 2004 | 8.910 | 8.930 | 8.630 | 8.670 | 98,700 | +0.01(+0.12%) |
Sep 22, 2004 | 9.080 | 9.440 | 8.560 | 8.660 | 276,500 | -0.66(-7.08%) |
Sep 21, 2004 | 9.250 | 9.320 | 8.990 | 9.320 | 99,100 | +0.07(+0.76%) |
Sep 20, 2004 | 8.950 | 9.250 | 8.900 | 9.250 | 141,500 | +0.25(+2.78%) |
Sep 17, 2004 | 9.310 | 9.630 | 8.910 | 9.000 | 248,100 | -0.18(-1.96%) |
Sep 16, 2004 | 9.120 | 9.270 | 9.090 | 9.180 | 126,500 | +0.06(+0.66%) |
Sep 15, 2004 | 9.250 | 9.319 | 9.000 | 9.120 | 105,900 | -0.08(-0.87%) |
Sep 14, 2004 | 9.430 | 9.430 | 8.980 | 9.200 | 172,700 | -0.10(-1.08%) |
Sep 13, 2004 | 9.320 | 9.460 | 9.050 | 9.300 | 190,200 | +0.08(+0.87%) |
Sep 10, 2004 | 8.910 | 9.270 | 8.910 | 9.220 | 106,400 | +0.23(+2.56%) |
Sep 09, 2004 | 8.720 | 9.000 | 8.650 | 8.990 | 199,100 | +0.26(+2.98%) |
Sep 08, 2004 | 9.040 | 9.140 | 8.730 | 8.730 | 115,800 | -0.39(-4.28%) |
Sep 07, 2004 | 9.110 | 9.260 | 8.880 | 9.120 | 265,200 | +0.16(+1.79%) |
Sep 03, 2004 | 9.270 | 9.390 | 8.820 | 8.960 | 122,100 | -0.31(-3.34%) |
Sep 02, 2004 | 8.910 | 9.360 | 8.770 | 9.270 | 126,100 | +0.40(+4.51%) |