Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.198 | 9.464 | 9.143 | 9.381 | 208,768 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.252 | 9.136 | 9.198 | 424,467 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.198 | 9.125 | 9.187 | 77,352 | -0.01(-0.08%) |
Nov 24, 2004 | 9.097 | 9.198 | 9.082 | 9.194 | 128,920 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.097 | 8.804 | 9.097 | 154,150 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.765 | 8.909 | 184,924 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,639 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,266 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,593 | -0.01(-0.16%) |
Nov 16, 2004 | 8.830 | 8.952 | 8.815 | 8.895 | 133,911 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.794 | 8.833 | 79,015 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,222 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,698 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.877 | 146,387 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.949 | 73,748 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,702 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.198 | 9.125 | 9.161 | 72,916 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,221 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.198 | 9.057 | 9.198 | 249,801 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,543 | +0.01(+0.08%) |
Nov 01, 2004 | 8.819 | 9.017 | 8.783 | 9.017 | 108,127 | +0.14(+1.63%) |
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,691 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,780 | -0.05(-0.60%) |
Oct 27, 2004 | 8.801 | 8.981 | 8.801 | 8.963 | 119,494 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.711 | 8.812 | 156,091 | +0.02(+0.21%) |
Oct 25, 2004 | 8.729 | 8.891 | 8.729 | 8.794 | 153,041 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.729 | 146,941 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,236 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.765 | 8.530 | 8.689 | 175,221 | +0.05(+0.63%) |
Oct 19, 2004 | 8.747 | 8.783 | 8.620 | 8.635 | 74,025 | -0.10(-1.16%) |
Oct 18, 2004 | 8.729 | 8.779 | 8.656 | 8.736 | 110,067 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.765 | 8.386 | 8.765 | 280,021 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,984 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,870 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.050 | 8.945 | 9.042 | 65,153 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,662 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,413 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.205 | 9.068 | 9.068 | 211,540 | -0.12(-1.33%) |
Oct 06, 2004 | 8.985 | 9.190 | 8.931 | 9.190 | 209,045 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.021 | 8.866 | 9.021 | 202,946 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,060 | -0.03(-0.32%) |
Oct 01, 2004 | 8.985 | 9.100 | 8.934 | 9.017 | 192,965 | +0.04(+0.40%) |
Sep 30, 2004 | 9.089 | 9.093 | 8.949 | 8.981 | 127,257 | -0.12(-1.27%) |
Sep 29, 2004 | 9.053 | 9.107 | 9.053 | 9.097 | 317,449 | +0.08(+0.88%) |
Sep 28, 2004 | 9.068 | 9.104 | 8.981 | 9.017 | 144,446 | -0.03(-0.36%) |
Sep 27, 2004 | 9.107 | 9.107 | 8.909 | 9.050 | 159,695 | -0.10(-1.14%) |
Sep 24, 2004 | 9.161 | 9.198 | 9.107 | 9.154 | 232,057 | -0.01(-0.08%) |
Sep 23, 2004 | 9.107 | 9.161 | 9.053 | 9.161 | 556,438 | +0.05(+0.55%) |
Sep 22, 2004 | 9.324 | 9.324 | 9.107 | 9.111 | 296,101 | -0.23(-2.47%) |
Sep 21, 2004 | 9.288 | 9.374 | 9.234 | 9.342 | 55,449 | +0.04(+0.39%) |
Sep 20, 2004 | 9.342 | 9.342 | 9.198 | 9.306 | 90,660 | -0.07(-0.77%) |
Sep 17, 2004 | 9.342 | 9.378 | 9.169 | 9.378 | 163,576 | +0.08(+0.85%) |
Sep 16, 2004 | 9.244 | 9.299 | 9.165 | 9.299 | 50,736 | +0.06(+0.70%) |
Sep 15, 2004 | 9.288 | 9.299 | 9.179 | 9.234 | 61,826 | -0.09(-0.97%) |
Sep 14, 2004 | 9.360 | 9.374 | 9.230 | 9.324 | 53,509 | -0.04(-0.39%) |
Sep 13, 2004 | 9.338 | 9.374 | 9.288 | 9.360 | 76,797 | +0.02(+0.19%) |
Sep 10, 2004 | 9.360 | 9.378 | 9.252 | 9.342 | 75,966 | +0.00(+0.00%) |
Sep 09, 2004 | 9.198 | 9.378 | 9.078 | 9.342 | 179,934 | +0.17(+1.89%) |
Sep 08, 2004 | 9.216 | 9.234 | 9.089 | 9.169 | 49,350 | -0.08(-0.90%) |
Sep 07, 2004 | 9.183 | 9.262 | 9.024 | 9.252 | 97,591 | +0.07(+0.75%) |
Sep 03, 2004 | 9.324 | 9.371 | 9.143 | 9.183 | 64,598 | -0.17(-1.77%) |
Sep 02, 2004 | 9.151 | 9.349 | 9.143 | 9.349 | 164,408 | +0.23(+2.57%) |