Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.620 | 8.620 | 8.600 | 8.620 | 1,300 | +0.01(+0.12%) |
Nov 29, 2004 | 8.610 | 8.630 | 8.500 | 8.610 | 5,700 | +0.06(+0.70%) |
Nov 26, 2004 | 8.500 | 8.550 | 8.500 | 8.550 | 800 | +0.15(+1.79%) |
Nov 24, 2004 | 8.390 | 8.400 | 8.360 | 8.400 | 4,600 | +0.01(+0.12%) |
Nov 23, 2004 | 8.350 | 8.470 | 8.330 | 8.390 | 251,300 | -0.04(-0.47%) |
Nov 22, 2004 | 8.360 | 8.440 | 8.360 | 8.430 | 1,500 | +0.17(+2.06%) |
Nov 19, 2004 | 8.420 | 8.420 | 8.250 | 8.260 | 13,200 | -0.17(-2.02%) |
Nov 18, 2004 | 8.400 | 8.430 | 8.400 | 8.430 | 200 | +0.03(+0.36%) |
Nov 17, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,100 | +0.19(+2.31%) |
Nov 16, 2004 | 8.160 | 8.330 | 8.100 | 8.210 | 260,000 | +0.09(+1.11%) |
Nov 15, 2004 | 8.050 | 8.320 | 8.050 | 8.120 | 2,900 | +0.03(+0.37%) |
Nov 12, 2004 | 8.010 | 8.140 | 8.000 | 8.090 | 2,400 | +0.13(+1.63%) |
Nov 11, 2004 | 7.900 | 7.960 | 7.830 | 7.960 | 1,600 | +0.13(+1.66%) |
Nov 10, 2004 | 8.150 | 8.150 | 7.710 | 7.830 | 3,300 | -0.33(-4.04%) |
Nov 09, 2004 | 8.060 | 8.160 | 8.060 | 8.160 | 4,900 | +0.05(+0.62%) |
Nov 08, 2004 | 8.200 | 8.200 | 8.100 | 8.110 | 2,000 | -0.04(-0.49%) |
Nov 05, 2004 | 7.940 | 8.150 | 7.900 | 8.150 | 3,400 | +0.31(+3.95%) |
Nov 04, 2004 | 7.790 | 7.840 | 7.680 | 7.840 | 6,000 | +0.06(+0.77%) |
Nov 03, 2004 | 7.750 | 7.790 | 7.730 | 7.780 | 1,300 | +0.05(+0.65%) |
Nov 02, 2004 | 7.660 | 7.730 | 7.500 | 7.730 | 15,600 | +0.13(+1.71%) |
Nov 01, 2004 | 7.610 | 7.750 | 7.560 | 7.600 | 4,700 | +0.05(+0.66%) |
Oct 29, 2004 | 7.610 | 7.610 | 7.550 | 7.550 | 3,700 | -0.10(-1.31%) |
Oct 28, 2004 | 7.660 | 7.660 | 7.600 | 7.650 | 3,100 | -0.68(-8.16%) |
Oct 27, 2004 | 8.260 | 8.370 | 8.260 | 8.330 | 10,900 | +0.11(+1.34%) |
Oct 26, 2004 | 8.350 | 8.400 | 8.150 | 8.220 | 19,700 | -0.12(-1.44%) |
Oct 25, 2004 | 8.580 | 8.580 | 8.340 | 8.340 | 4,900 | -0.28(-3.25%) |
Oct 22, 2004 | 8.530 | 8.620 | 8.530 | 8.620 | 1,200 | -0.02(-0.23%) |
Oct 21, 2004 | 8.420 | 8.640 | 8.420 | 8.640 | 3,100 | +0.20(+2.37%) |
Oct 20, 2004 | 8.410 | 8.510 | 8.410 | 8.440 | 1,700 | -0.07(-0.82%) |
Oct 19, 2004 | 8.550 | 8.570 | 8.500 | 8.510 | 4,800 | -0.09(-1.05%) |
Oct 18, 2004 | 8.750 | 8.800 | 8.520 | 8.600 | 17,600 | -0.16(-1.83%) |
Oct 15, 2004 | 8.900 | 8.900 | 8.760 | 8.760 | 5,100 | -0.12(-1.35%) |
Oct 14, 2004 | 8.910 | 8.910 | 8.880 | 8.880 | 3,300 | -0.11(-1.22%) |
Oct 13, 2004 | 9.030 | 9.030 | 8.930 | 8.990 | 3,300 | -0.03(-0.33%) |
Oct 12, 2004 | 9.320 | 9.320 | 9.010 | 9.020 | 8,000 | -0.20(-2.17%) |
Oct 11, 2004 | 9.250 | 9.250 | 9.220 | 9.220 | 800 | -0.10(-1.07%) |
Oct 08, 2004 | 9.450 | 9.450 | 9.240 | 9.320 | 4,700 | -0.13(-1.38%) |
Oct 07, 2004 | 9.590 | 9.590 | 9.450 | 9.450 | 2,500 | -0.15(-1.56%) |
Oct 06, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 500 | +0.09(+0.95%) |
Oct 05, 2004 | 9.650 | 9.650 | 9.500 | 9.510 | 3,700 | -0.09(-0.94%) |
Oct 04, 2004 | 9.550 | 9.600 | 9.550 | 9.600 | 5,300 | +0.14(+1.48%) |
Oct 01, 2004 | 9.340 | 9.500 | 9.330 | 9.460 | 3,600 | +0.09(+0.96%) |
Sep 30, 2004 | 9.320 | 9.370 | 9.300 | 9.370 | 400 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.250 | 9.250 | 200 | -0.03(-0.32%) |
Sep 28, 2004 | 9.250 | 9.280 | 9.150 | 9.280 | 5,500 | -0.06(-0.64%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.190 | 9.340 | 3,600 | -0.05(-0.53%) |
Sep 24, 2004 | 9.410 | 9.410 | 9.390 | 9.390 | 700 | +0.00(+0.00%) |
Sep 23, 2004 | 9.260 | 9.430 | 9.250 | 9.390 | 2,900 | -0.08(-0.84%) |
Sep 22, 2004 | 9.450 | 9.470 | 9.260 | 9.470 | 1,200 | +0.14(+1.50%) |
Sep 21, 2004 | 9.290 | 9.330 | 9.290 | 9.330 | 700 | -0.07(-0.74%) |
Sep 20, 2004 | 9.400 | 9.400 | 9.290 | 9.400 | 1,300 | +0.11(+1.18%) |
Sep 17, 2004 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | -0.03(-0.32%) |
Sep 16, 2004 | 9.290 | 9.320 | 9.290 | 9.320 | 300 | +0.03(+0.32%) |
Sep 15, 2004 | 9.350 | 9.350 | 9.290 | 9.290 | 600 | -0.12(-1.28%) |
Sep 14, 2004 | 9.250 | 9.410 | 9.210 | 9.410 | 1,400 | +0.01(+0.11%) |
Sep 13, 2004 | 9.450 | 9.450 | 9.400 | 9.400 | 400 | +0.11(+1.18%) |
Sep 10, 2004 | 9.100 | 9.290 | 8.950 | 9.290 | 1,600 | +0.39(+4.38%) |
Sep 09, 2004 | 8.950 | 8.950 | 8.900 | 8.900 | 700 | +0.05(+0.56%) |
Sep 08, 2004 | 9.030 | 9.030 | 8.850 | 8.850 | 800 | -0.24(-2.64%) |
Sep 07, 2004 | 9.090 | 9.090 | 9.090 | 9.090 | 200 | +0.04(+0.44%) |
Sep 03, 2004 | 8.990 | 9.050 | 8.990 | 9.050 | 400 | +0.09(+1.00%) |
Sep 02, 2004 | 8.950 | 8.970 | 8.950 | 8.960 | 1,700 | -0.14(-1.54%) |