Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.00 | 10.03 | 9.940 | 9.961 | 305,356 | +0.05(+0.50%) |
Nov 29, 2004 | 9.968 | 9.997 | 9.883 | 9.911 | 393,520 | +0.21(+2.14%) |
Nov 26, 2004 | 9.697 | 9.775 | 9.647 | 9.704 | 126,508 | +0.04(+0.44%) |
Nov 24, 2004 | 9.632 | 9.711 | 9.611 | 9.661 | 356,995 | +0.06(+0.67%) |
Nov 23, 2004 | 9.640 | 9.661 | 9.532 | 9.597 | 196,200 | -0.07(-0.74%) |
Nov 22, 2004 | 9.561 | 9.682 | 9.547 | 9.668 | 181,226 | +0.09(+0.89%) |
Nov 19, 2004 | 9.718 | 9.733 | 9.575 | 9.582 | 229,367 | -0.14(-1.40%) |
Nov 18, 2004 | 9.668 | 9.754 | 9.632 | 9.718 | 253,437 | +0.05(+0.52%) |
Nov 17, 2004 | 9.597 | 9.790 | 9.597 | 9.668 | 298,219 | +0.04(+0.37%) |
Nov 16, 2004 | 9.590 | 9.654 | 9.568 | 9.632 | 177,868 | +0.03(+0.30%) |
Nov 15, 2004 | 9.490 | 9.640 | 9.490 | 9.604 | 253,437 | +0.20(+2.13%) |
Nov 12, 2004 | 9.247 | 9.404 | 9.247 | 9.404 | 245,600 | +0.16(+1.70%) |
Nov 11, 2004 | 9.111 | 9.297 | 9.104 | 9.247 | 155,477 | +0.12(+1.33%) |
Nov 10, 2004 | 9.289 | 9.289 | 9.104 | 9.125 | 164,013 | -0.16(-1.69%) |
Nov 09, 2004 | 9.225 | 9.297 | 9.204 | 9.282 | 202,777 | +0.01(+0.15%) |
Nov 08, 2004 | 9.175 | 9.297 | 9.175 | 9.268 | 167,932 | +0.12(+1.33%) |
Nov 05, 2004 | 9.039 | 9.218 | 9.039 | 9.147 | 231,466 | +0.11(+1.19%) |
Nov 04, 2004 | 8.946 | 9.039 | 8.832 | 9.039 | 277,647 | +0.16(+1.77%) |
Nov 03, 2004 | 8.861 | 8.968 | 8.818 | 8.882 | 373,089 | +0.06(+0.73%) |
Nov 02, 2004 | 8.696 | 8.904 | 8.696 | 8.818 | 264,912 | +0.14(+1.65%) |
Nov 01, 2004 | 8.696 | 8.811 | 8.613 | 8.675 | 429,486 | -0.02(-0.25%) |
Oct 29, 2004 | 8.861 | 8.861 | 8.661 | 8.696 | 486,863 | -0.24(-2.64%) |
Oct 28, 2004 | 9.132 | 9.132 | 8.875 | 8.932 | 436,763 | -0.04(-0.48%) |
Oct 27, 2004 | 8.875 | 9.004 | 8.846 | 8.975 | 351,397 | -0.05(-0.55%) |
Oct 26, 2004 | 8.982 | 9.111 | 8.975 | 9.025 | 265,752 | -0.03(-0.32%) |
Oct 25, 2004 | 8.954 | 9.111 | 8.954 | 9.054 | 118,392 | -0.04(-0.47%) |
Oct 22, 2004 | 9.182 | 9.232 | 9.097 | 9.097 | 103,977 | -0.09(-0.93%) |
Oct 21, 2004 | 9.182 | 9.232 | 9.004 | 9.182 | 230,346 | -0.09(-1.00%) |
Oct 20, 2004 | 9.218 | 9.325 | 9.168 | 9.275 | 160,934 | +0.06(+0.62%) |
Oct 19, 2004 | 9.254 | 9.354 | 9.211 | 9.218 | 149,599 | -0.06(-0.62%) |
Oct 18, 2004 | 9.182 | 9.275 | 9.168 | 9.275 | 110,555 | -0.06(-0.61%) |
Oct 15, 2004 | 9.239 | 9.347 | 9.239 | 9.332 | 144,001 | +0.14(+1.56%) |
Oct 14, 2004 | 9.397 | 9.397 | 9.154 | 9.189 | 137,424 | -0.21(-2.21%) |
Oct 13, 2004 | 9.504 | 9.518 | 9.368 | 9.397 | 193,541 | -0.10(-1.05%) |
Oct 12, 2004 | 9.547 | 9.547 | 9.447 | 9.497 | 125,669 | -0.08(-0.82%) |
Oct 11, 2004 | 9.540 | 9.647 | 9.540 | 9.575 | 88,864 | +0.09(+0.98%) |
Oct 08, 2004 | 9.504 | 9.597 | 9.447 | 9.482 | 184,445 | +0.00(+0.00%) |
Oct 07, 2004 | 9.618 | 9.618 | 9.468 | 9.482 | 184,305 | -0.14(-1.41%) |
Oct 06, 2004 | 9.432 | 9.618 | 9.432 | 9.618 | 209,915 | +0.11(+1.20%) |
Oct 05, 2004 | 9.497 | 9.582 | 9.482 | 9.504 | 146,940 | +0.01(+0.08%) |
Oct 04, 2004 | 9.575 | 9.654 | 9.497 | 9.497 | 589,581 | +0.04(+0.38%) |
Oct 01, 2004 | 9.275 | 9.497 | 9.275 | 9.461 | 287,723 | +0.24(+2.56%) |
Sep 30, 2004 | 9.189 | 9.247 | 9.189 | 9.225 | 185,984 | +0.04(+0.39%) |
Sep 29, 2004 | 9.139 | 9.204 | 9.089 | 9.189 | 174,369 | -0.07(-0.77%) |
Sep 28, 2004 | 9.204 | 9.261 | 9.154 | 9.261 | 309,414 | -0.04(-0.38%) |
Sep 27, 2004 | 9.254 | 9.347 | 9.254 | 9.297 | 150,579 | -0.10(-1.06%) |
Sep 24, 2004 | 9.397 | 9.432 | 9.361 | 9.397 | 193,261 | -0.13(-1.35%) |
Sep 23, 2004 | 9.404 | 9.568 | 9.404 | 9.525 | 314,172 | +0.05(+0.53%) |
Sep 22, 2004 | 9.604 | 9.604 | 9.404 | 9.475 | 175,349 | -0.14(-1.41%) |
Sep 21, 2004 | 9.682 | 9.682 | 9.525 | 9.611 | 213,833 | -0.07(-0.74%) |
Sep 20, 2004 | 9.747 | 9.761 | 9.625 | 9.682 | 153,238 | -0.05(-0.51%) |
Sep 17, 2004 | 9.668 | 9.761 | 9.640 | 9.733 | 214,253 | -0.05(-0.51%) |
Sep 16, 2004 | 9.775 | 9.825 | 9.733 | 9.783 | 115,453 | +0.01(+0.07%) |
Sep 15, 2004 | 9.754 | 9.854 | 9.725 | 9.775 | 163,313 | -0.14(-1.37%) |
Sep 14, 2004 | 9.804 | 9.968 | 9.804 | 9.911 | 154,357 | -0.03(-0.29%) |
Sep 13, 2004 | 9.861 | 10.01 | 9.861 | 9.940 | 205,856 | +0.02(+0.22%) |
Sep 10, 2004 | 9.840 | 9.968 | 9.797 | 9.918 | 142,882 | -0.06(-0.57%) |
Sep 09, 2004 | 10.00 | 10.01 | 9.861 | 9.975 | 125,109 | -0.04(-0.43%) |
Sep 08, 2004 | 9.983 | 10.09 | 9.983 | 10.02 | 123,570 | +0.09(+0.86%) |
Sep 07, 2004 | 9.804 | 9.940 | 9.790 | 9.933 | 134,625 | +0.27(+2.81%) |
Sep 03, 2004 | 9.718 | 9.783 | 9.661 | 9.661 | 139,523 | -0.24(-2.38%) |
Sep 02, 2004 | 9.790 | 9.911 | 9.761 | 9.897 | 128,328 | +0.04(+0.44%) |