Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.874 | 9.932 | 9.863 | 9.932 | 1,308,308 | +0.00(+0.02%) |
Nov 29, 2004 | 9.914 | 9.954 | 9.837 | 9.930 | 775,218 | +0.00(+0.04%) |
Nov 26, 2004 | 9.997 | 10.04 | 9.910 | 9.925 | 177,096 | -0.07(-0.71%) |
Nov 24, 2004 | 9.754 | 10.01 | 9.752 | 9.997 | 1,523,884 | +0.28(+2.86%) |
Nov 23, 2004 | 9.554 | 9.788 | 9.528 | 9.719 | 1,901,929 | +0.16(+1.72%) |
Nov 22, 2004 | 9.354 | 9.554 | 9.339 | 9.554 | 1,000,696 | +0.21(+2.28%) |
Nov 19, 2004 | 9.503 | 9.510 | 9.297 | 9.341 | 1,216,947 | -0.16(-1.71%) |
Nov 18, 2004 | 9.610 | 9.621 | 9.477 | 9.503 | 1,426,222 | -0.11(-1.11%) |
Nov 17, 2004 | 9.583 | 9.688 | 9.568 | 9.610 | 1,032,874 | +0.07(+0.75%) |
Nov 16, 2004 | 9.599 | 9.599 | 9.432 | 9.539 | 799,971 | -0.09(-0.92%) |
Nov 15, 2004 | 9.665 | 9.701 | 9.528 | 9.628 | 560,767 | -0.05(-0.53%) |
Nov 12, 2004 | 9.548 | 9.710 | 9.410 | 9.679 | 1,106,908 | +0.17(+1.80%) |
Nov 11, 2004 | 9.341 | 9.550 | 9.341 | 9.508 | 1,051,777 | +0.14(+1.54%) |
Nov 10, 2004 | 9.572 | 9.572 | 9.270 | 9.363 | 1,267,578 | -0.13(-1.38%) |
Nov 09, 2004 | 9.499 | 9.630 | 9.430 | 9.494 | 1,397,193 | +0.06(+0.64%) |
Nov 08, 2004 | 9.539 | 9.603 | 9.314 | 9.434 | 2,157,335 | -0.18(-1.83%) |
Nov 05, 2004 | 9.865 | 9.868 | 9.530 | 9.610 | 2,297,077 | -0.27(-2.77%) |
Nov 04, 2004 | 9.234 | 9.945 | 9.234 | 9.883 | 3,442,241 | +0.65(+7.05%) |
Nov 03, 2004 | 9.310 | 9.390 | 9.190 | 9.232 | 1,961,787 | +0.07(+0.73%) |
Nov 02, 2004 | 8.941 | 9.166 | 8.899 | 9.166 | 1,654,625 | +0.27(+3.02%) |
Nov 01, 2004 | 8.728 | 8.917 | 8.728 | 8.897 | 1,276,804 | +0.18(+2.06%) |
Oct 29, 2004 | 8.637 | 8.757 | 8.632 | 8.717 | 607,798 | +0.06(+0.67%) |
Oct 28, 2004 | 8.628 | 8.675 | 8.521 | 8.659 | 514,187 | +0.04(+0.44%) |
Oct 27, 2004 | 8.637 | 8.692 | 8.568 | 8.621 | 809,422 | -0.01(-0.15%) |
Oct 26, 2004 | 8.555 | 8.666 | 8.443 | 8.635 | 683,182 | +0.02(+0.28%) |
Oct 25, 2004 | 8.588 | 8.637 | 8.490 | 8.610 | 936,563 | -0.03(-0.39%) |
Oct 22, 2004 | 8.699 | 8.699 | 8.572 | 8.643 | 897,633 | -0.06(-0.71%) |
Oct 21, 2004 | 8.635 | 8.732 | 8.555 | 8.706 | 1,583,516 | +0.26(+3.05%) |
Oct 20, 2004 | 8.055 | 8.532 | 8.055 | 8.448 | 2,868,646 | +0.39(+4.88%) |
Oct 19, 2004 | 8.721 | 8.721 | 8.048 | 8.055 | 5,350,247 | -0.72(-8.23%) |
Oct 18, 2004 | 8.477 | 8.797 | 8.466 | 8.777 | 1,084,631 | +0.32(+3.76%) |
Oct 15, 2004 | 8.432 | 8.486 | 8.392 | 8.459 | 683,857 | +0.04(+0.53%) |
Oct 14, 2004 | 8.388 | 8.455 | 8.363 | 8.415 | 653,929 | -0.01(-0.13%) |
Oct 13, 2004 | 8.526 | 8.535 | 8.421 | 8.426 | 1,157,089 | -0.08(-0.91%) |
Oct 12, 2004 | 8.477 | 8.568 | 8.477 | 8.503 | 500,685 | -0.04(-0.49%) |
Oct 11, 2004 | 8.597 | 8.608 | 8.521 | 8.546 | 787,820 | -0.05(-0.62%) |
Oct 08, 2004 | 8.643 | 8.752 | 8.583 | 8.599 | 535,789 | -0.04(-0.51%) |
Oct 07, 2004 | 8.623 | 8.699 | 8.623 | 8.643 | 626,925 | -0.09(-1.04%) |
Oct 06, 2004 | 8.788 | 8.808 | 8.726 | 8.735 | 877,381 | -0.05(-0.61%) |
Oct 05, 2004 | 8.821 | 8.861 | 8.777 | 8.788 | 747,990 | +0.00(+0.03%) |
Oct 04, 2004 | 8.728 | 8.848 | 8.683 | 8.786 | 1,000,245 | +0.11(+1.31%) |
Oct 01, 2004 | 8.643 | 8.908 | 8.588 | 8.672 | 1,965,837 | +0.22(+2.55%) |
Sep 30, 2004 | 8.357 | 8.555 | 8.357 | 8.457 | 897,858 | +0.08(+0.90%) |
Sep 29, 2004 | 8.330 | 8.410 | 8.237 | 8.381 | 1,080,805 | +0.06(+0.69%) |
Sep 28, 2004 | 8.421 | 8.432 | 8.306 | 8.323 | 1,276,129 | +0.01(+0.16%) |
Sep 27, 2004 | 8.266 | 8.350 | 8.255 | 8.310 | 1,974,838 | +0.04(+0.54%) |
Sep 24, 2004 | 8.166 | 8.299 | 8.161 | 8.266 | 1,182,968 | +0.09(+1.09%) |
Sep 23, 2004 | 8.235 | 8.243 | 8.159 | 8.177 | 750,915 | -0.07(-0.84%) |
Sep 22, 2004 | 8.166 | 8.259 | 8.157 | 8.246 | 913,160 | +0.05(+0.57%) |
Sep 21, 2004 | 8.232 | 8.263 | 8.170 | 8.199 | 843,852 | +0.09(+1.10%) |
Sep 20, 2004 | 8.055 | 8.148 | 8.001 | 8.110 | 642,677 | +0.06(+0.69%) |
Sep 17, 2004 | 8.208 | 8.221 | 8.055 | 8.055 | 1,071,129 | -0.16(-1.89%) |
Sep 16, 2004 | 8.088 | 8.210 | 8.088 | 8.210 | 1,091,832 | +0.10(+1.23%) |
Sep 15, 2004 | 8.295 | 8.295 | 8.063 | 8.110 | 1,921,507 | -0.18(-2.22%) |
Sep 14, 2004 | 8.355 | 8.375 | 8.277 | 8.295 | 594,746 | -0.07(-0.88%) |
Sep 13, 2004 | 8.399 | 8.412 | 8.346 | 8.368 | 534,664 | +0.02(+0.24%) |
Sep 10, 2004 | 8.257 | 8.363 | 8.237 | 8.348 | 922,161 | +0.11(+1.38%) |
Sep 09, 2004 | 8.466 | 8.510 | 8.157 | 8.235 | 1,956,836 | -0.18(-2.09%) |
Sep 08, 2004 | 8.521 | 8.574 | 8.390 | 8.410 | 1,610,969 | -0.13(-1.56%) |
Sep 07, 2004 | 8.526 | 8.543 | 8.488 | 8.543 | 720,312 | +0.04(+0.52%) |
Sep 03, 2004 | 8.355 | 8.510 | 8.346 | 8.499 | 677,331 | +0.20(+2.41%) |
Sep 02, 2004 | 8.255 | 8.337 | 8.243 | 8.299 | 1,206,595 | +0.07(+0.81%) |