Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.426 | 9.562 | 9.339 | 9.417 | 56,946 | -0.19(-2.01%) |
Nov 29, 2004 | 9.610 | 9.639 | 9.330 | 9.610 | 52,598 | +0.07(+0.71%) |
Nov 26, 2004 | 9.648 | 9.822 | 9.465 | 9.542 | 43,900 | -0.12(-1.20%) |
Nov 24, 2004 | 9.494 | 9.755 | 9.359 | 9.658 | 58,396 | -0.07(-0.70%) |
Nov 23, 2004 | 9.648 | 9.813 | 9.542 | 9.726 | 51,148 | -0.12(-1.18%) |
Nov 22, 2004 | 9.320 | 9.842 | 9.310 | 9.842 | 45,661 | +0.46(+4.94%) |
Nov 19, 2004 | 9.475 | 9.658 | 9.378 | 9.378 | 56,636 | -0.21(-2.22%) |
Nov 18, 2004 | 9.716 | 9.851 | 9.436 | 9.591 | 47,524 | -0.19(-1.97%) |
Nov 17, 2004 | 9.697 | 9.996 | 9.697 | 9.784 | 68,543 | +0.16(+1.71%) |
Nov 16, 2004 | 9.639 | 9.996 | 9.513 | 9.619 | 65,022 | -0.14(-1.39%) |
Nov 15, 2004 | 9.755 | 9.851 | 9.562 | 9.755 | 66,161 | +0.10(+1.00%) |
Nov 12, 2004 | 9.658 | 9.697 | 9.465 | 9.658 | 53,323 | +0.14(+1.52%) |
Nov 11, 2004 | 9.697 | 9.697 | 9.417 | 9.513 | 122,798 | +0.05(+0.51%) |
Nov 10, 2004 | 9.388 | 9.600 | 9.233 | 9.465 | 87,594 | -0.10(-1.01%) |
Nov 09, 2004 | 9.571 | 9.581 | 9.166 | 9.562 | 126,732 | +0.15(+1.64%) |
Nov 08, 2004 | 9.716 | 9.716 | 9.233 | 9.407 | 85,109 | -0.19(-2.01%) |
Nov 05, 2004 | 9.648 | 9.660 | 9.446 | 9.600 | 94,428 | -0.06(-0.60%) |
Nov 04, 2004 | 9.668 | 9.793 | 9.552 | 9.658 | 76,412 | -0.11(-1.09%) |
Nov 03, 2004 | 9.977 | 10.12 | 9.542 | 9.764 | 78,897 | +0.05(+0.50%) |
Nov 02, 2004 | 9.861 | 10.07 | 9.658 | 9.716 | 128,078 | -0.07(-0.69%) |
Nov 01, 2004 | 9.658 | 9.851 | 9.476 | 9.784 | 176,328 | +0.29(+3.05%) |
Oct 29, 2004 | 9.716 | 9.716 | 9.378 | 9.494 | 46,592 | -0.08(-0.81%) |
Oct 28, 2004 | 9.687 | 9.996 | 9.513 | 9.571 | 52,494 | -0.17(-1.78%) |
Oct 27, 2004 | 9.706 | 9.851 | 9.610 | 9.745 | 68,543 | +0.09(+0.90%) |
Oct 26, 2004 | 9.368 | 10.12 | 9.368 | 9.658 | 138,329 | +0.43(+4.71%) |
Oct 25, 2004 | 8.750 | 9.233 | 8.712 | 9.224 | 42,865 | +0.24(+2.69%) |
Oct 22, 2004 | 9.040 | 9.175 | 8.876 | 8.982 | 47,007 | -0.14(-1.48%) |
Oct 21, 2004 | 9.001 | 9.127 | 8.741 | 9.117 | 56,843 | +0.07(+0.75%) |
Oct 20, 2004 | 8.818 | 9.079 | 8.644 | 9.050 | 37,274 | +0.24(+2.74%) |
Oct 19, 2004 | 9.059 | 9.059 | 8.808 | 8.808 | 32,511 | -0.08(-0.87%) |
Oct 18, 2004 | 8.837 | 9.175 | 8.750 | 8.885 | 33,443 | -0.05(-0.54%) |
Oct 15, 2004 | 8.557 | 9.030 | 8.557 | 8.934 | 46,075 | +0.33(+3.82%) |
Oct 14, 2004 | 8.770 | 8.876 | 8.605 | 8.605 | 44,418 | -0.01(-0.11%) |
Oct 13, 2004 | 8.953 | 8.982 | 8.586 | 8.615 | 49,802 | -0.24(-2.73%) |
Oct 12, 2004 | 8.779 | 8.924 | 8.451 | 8.857 | 45,453 | +0.17(+2.00%) |
Oct 11, 2004 | 8.596 | 8.741 | 8.528 | 8.683 | 31,476 | -0.01(-0.11%) |
Oct 08, 2004 | 9.127 | 9.310 | 8.654 | 8.692 | 76,619 | -0.68(-7.22%) |
Oct 07, 2004 | 8.895 | 9.407 | 8.895 | 9.368 | 90,079 | +0.29(+3.19%) |
Oct 06, 2004 | 8.615 | 9.079 | 8.441 | 9.079 | 83,660 | +0.62(+7.31%) |
Oct 05, 2004 | 8.692 | 8.692 | 8.451 | 8.461 | 26,816 | -0.14(-1.68%) |
Oct 04, 2004 | 8.644 | 8.712 | 8.509 | 8.605 | 57,671 | +0.19(+2.30%) |
Oct 01, 2004 | 8.345 | 8.596 | 8.026 | 8.412 | 51,666 | +0.28(+3.44%) |
Sep 30, 2004 | 8.567 | 8.596 | 8.036 | 8.132 | 41,933 | -0.29(-3.44%) |
Sep 29, 2004 | 8.567 | 8.567 | 7.997 | 8.422 | 43,693 | +0.21(+2.59%) |
Sep 28, 2004 | 8.190 | 8.258 | 8.016 | 8.209 | 45,557 | +0.06(+0.71%) |
Sep 27, 2004 | 8.644 | 8.702 | 8.151 | 8.151 | 83,246 | -0.49(-5.70%) |
Sep 24, 2004 | 8.654 | 8.779 | 8.586 | 8.644 | 25,367 | -0.06(-0.67%) |
Sep 23, 2004 | 8.654 | 8.779 | 8.470 | 8.702 | 50,009 | -0.09(-0.99%) |
Sep 22, 2004 | 9.020 | 9.020 | 8.692 | 8.789 | 42,347 | -0.38(-4.11%) |
Sep 21, 2004 | 8.654 | 9.175 | 8.653 | 9.166 | 40,587 | +0.33(+3.72%) |
Sep 20, 2004 | 8.654 | 8.924 | 8.654 | 8.837 | 56,636 | +0.11(+1.22%) |
Sep 17, 2004 | 9.137 | 9.368 | 8.654 | 8.731 | 110,580 | -0.21(-2.38%) |
Sep 16, 2004 | 9.368 | 9.368 | 8.818 | 8.943 | 50,113 | -0.05(-0.54%) |
Sep 15, 2004 | 9.127 | 9.166 | 8.847 | 8.992 | 63,469 | -0.32(-3.42%) |
Sep 14, 2004 | 9.339 | 9.455 | 9.021 | 9.310 | 61,813 | +0.02(+0.21%) |
Sep 13, 2004 | 9.320 | 9.610 | 9.175 | 9.291 | 57,878 | +0.06(+0.63%) |
Sep 10, 2004 | 8.895 | 9.272 | 8.731 | 9.233 | 39,966 | +0.34(+3.80%) |
Sep 09, 2004 | 8.808 | 9.079 | 8.470 | 8.895 | 62,123 | +0.35(+4.07%) |
Sep 08, 2004 | 8.576 | 8.837 | 8.528 | 8.547 | 34,685 | -0.18(-2.10%) |
Sep 07, 2004 | 8.837 | 8.924 | 8.509 | 8.731 | 44,522 | +0.21(+2.49%) |
Sep 03, 2004 | 8.547 | 8.789 | 8.403 | 8.518 | 32,097 | -0.13(-1.45%) |
Sep 02, 2004 | 8.673 | 8.683 | 8.547 | 8.644 | 27,438 | -0.04(-0.44%) |