Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.063 | 9.090 | 9.001 | 9.001 | 6,100,055 | -0.07(-0.73%) |
Nov 29, 2004 | 9.167 | 9.199 | 9.060 | 9.067 | 5,500,705 | -0.10(-1.08%) |
Nov 26, 2004 | 9.188 | 9.211 | 9.159 | 9.166 | 1,179,424 | -0.01(-0.09%) |
Nov 24, 2004 | 9.101 | 9.231 | 9.101 | 9.174 | 7,384,583 | -0.07(-0.77%) |
Nov 23, 2004 | 9.144 | 9.277 | 9.134 | 9.246 | 5,367,234 | +0.03(+0.37%) |
Nov 22, 2004 | 9.115 | 9.225 | 9.115 | 9.211 | 5,890,210 | +0.12(+1.36%) |
Nov 19, 2004 | 9.149 | 9.152 | 9.067 | 9.088 | 6,713,225 | -0.05(-0.53%) |
Nov 18, 2004 | 9.152 | 9.209 | 9.130 | 9.136 | 6,401,185 | -0.01(-0.06%) |
Nov 17, 2004 | 9.211 | 9.225 | 9.115 | 9.141 | 4,394,745 | -0.04(-0.48%) |
Nov 16, 2004 | 9.239 | 9.254 | 9.185 | 9.185 | 4,222,360 | -0.05(-0.51%) |
Nov 15, 2004 | 9.251 | 9.258 | 9.174 | 9.232 | 4,230,724 | -0.05(-0.58%) |
Nov 12, 2004 | 9.200 | 9.295 | 9.163 | 9.286 | 7,379,856 | +0.14(+1.56%) |
Nov 11, 2004 | 9.064 | 9.169 | 9.046 | 9.143 | 3,333,882 | +0.09(+0.96%) |
Nov 10, 2004 | 9.101 | 9.101 | 9.013 | 9.056 | 6,384,091 | +0.01(+0.06%) |
Nov 09, 2004 | 9.026 | 9.074 | 9.000 | 9.050 | 6,437,917 | +0.05(+0.57%) |
Nov 08, 2004 | 9.002 | 9.005 | 8.950 | 9.000 | 6,192,067 | +0.05(+0.52%) |
Nov 05, 2004 | 8.990 | 8.991 | 8.841 | 8.953 | 5,057,012 | -0.04(-0.41%) |
Nov 04, 2004 | 8.826 | 8.990 | 8.803 | 8.990 | 9,896,906 | +0.16(+1.85%) |
Nov 03, 2004 | 8.833 | 8.929 | 8.806 | 8.826 | 4,601,317 | +0.10(+1.10%) |
Nov 02, 2004 | 8.799 | 8.835 | 8.730 | 8.730 | 5,863,297 | -0.08(-0.94%) |
Nov 01, 2004 | 8.837 | 8.852 | 8.796 | 8.813 | 4,692,238 | -0.03(-0.34%) |
Oct 29, 2004 | 8.787 | 8.843 | 8.770 | 8.843 | 6,038,956 | +0.08(+0.93%) |
Oct 28, 2004 | 8.797 | 8.799 | 8.657 | 8.762 | 6,184,430 | -0.04(-0.50%) |
Oct 27, 2004 | 8.909 | 8.921 | 8.791 | 8.806 | 5,163,208 | -0.12(-1.31%) |
Oct 26, 2004 | 8.734 | 8.923 | 8.715 | 8.923 | 5,034,464 | +0.19(+2.17%) |
Oct 25, 2004 | 8.799 | 8.826 | 8.721 | 8.733 | 5,839,658 | -0.03(-0.30%) |
Oct 22, 2004 | 8.800 | 8.846 | 8.759 | 8.759 | 5,968,038 | -0.04(-0.45%) |
Oct 21, 2004 | 8.819 | 8.848 | 8.734 | 8.799 | 12,126,647 | -0.15(-1.66%) |
Oct 20, 2004 | 8.916 | 8.949 | 8.881 | 8.947 | 5,281,041 | +0.05(+0.59%) |
Oct 19, 2004 | 8.956 | 8.998 | 8.877 | 8.895 | 3,993,603 | -0.06(-0.71%) |
Oct 18, 2004 | 8.956 | 8.987 | 8.929 | 8.958 | 3,781,576 | -0.00(-0.05%) |
Oct 15, 2004 | 8.964 | 9.005 | 8.956 | 8.962 | 5,232,671 | +0.02(+0.17%) |
Oct 14, 2004 | 8.939 | 8.975 | 8.923 | 8.947 | 3,000,021 | -0.02(-0.25%) |
Oct 13, 2004 | 9.105 | 9.122 | 8.945 | 8.969 | 4,307,098 | -0.14(-1.51%) |
Oct 12, 2004 | 9.055 | 9.112 | 9.008 | 9.107 | 7,655,527 | +0.05(+0.59%) |
Oct 11, 2004 | 9.074 | 9.094 | 9.038 | 9.053 | 3,281,875 | -0.02(-0.18%) |
Oct 08, 2004 | 9.037 | 9.074 | 9.003 | 9.070 | 3,392,435 | +0.07(+0.75%) |
Oct 07, 2004 | 9.074 | 9.081 | 8.998 | 9.002 | 4,542,037 | -0.08(-0.83%) |
Oct 06, 2004 | 9.006 | 9.078 | 8.971 | 9.078 | 4,028,153 | +0.07(+0.79%) |
Oct 05, 2004 | 9.022 | 9.060 | 8.991 | 9.006 | 5,031,554 | -0.02(-0.17%) |
Oct 04, 2004 | 9.033 | 9.049 | 8.997 | 9.022 | 4,475,483 | -0.01(-0.12%) |
Oct 01, 2004 | 8.971 | 9.060 | 8.965 | 9.033 | 4,807,526 | +0.06(+0.69%) |
Sep 30, 2004 | 8.936 | 8.982 | 8.916 | 8.971 | 4,056,156 | +0.01(+0.08%) |
Sep 29, 2004 | 8.931 | 8.964 | 8.890 | 8.964 | 3,091,669 | +0.01(+0.06%) |
Sep 28, 2004 | 8.957 | 8.994 | 8.935 | 8.958 | 3,972,146 | +0.03(+0.39%) |
Sep 27, 2004 | 8.885 | 8.975 | 8.861 | 8.924 | 3,469,899 | +0.04(+0.48%) |
Sep 24, 2004 | 8.887 | 8.905 | 8.868 | 8.881 | 4,072,522 | -0.00(-0.05%) |
Sep 23, 2004 | 8.925 | 8.934 | 8.870 | 8.885 | 3,740,843 | -0.05(-0.58%) |
Sep 22, 2004 | 9.012 | 9.020 | 8.931 | 8.938 | 4,141,258 | -0.08(-0.93%) |
Sep 21, 2004 | 8.984 | 9.044 | 8.945 | 9.022 | 5,137,022 | +0.06(+0.64%) |
Sep 20, 2004 | 8.957 | 8.993 | 8.940 | 8.964 | 5,391,237 | +0.03(+0.37%) |
Sep 17, 2004 | 8.991 | 8.994 | 8.929 | 8.931 | 10,629,000 | -0.06(-0.67%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.929 | 8.991 | 6,048,048 | +0.05(+0.52%) |
Sep 15, 2004 | 8.960 | 8.982 | 8.923 | 8.945 | 4,333,283 | +0.01(+0.09%) |
Sep 14, 2004 | 8.971 | 8.989 | 8.923 | 8.936 | 6,495,742 | -0.03(-0.38%) |
Sep 13, 2004 | 9.031 | 9.031 | 8.935 | 8.971 | 5,625,449 | -0.06(-0.67%) |
Sep 10, 2004 | 8.994 | 9.045 | 8.968 | 9.031 | 5,406,148 | +0.02(+0.20%) |
Sep 09, 2004 | 8.964 | 9.056 | 8.958 | 9.013 | 8,244,694 | +0.04(+0.48%) |
Sep 08, 2004 | 8.936 | 8.983 | 8.920 | 8.971 | 14,608,420 | -0.02(-0.28%) |
Sep 07, 2004 | 8.924 | 8.995 | 8.916 | 8.995 | 4,015,060 | +0.09(+1.03%) |
Sep 03, 2004 | 8.923 | 8.932 | 8.855 | 8.903 | 2,305,023 | -0.03(-0.37%) |
Sep 02, 2004 | 8.947 | 8.953 | 8.892 | 8.936 | 3,530,634 | -0.02(-0.20%) |