Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.498 | 9.661 | 9.420 | 9.430 | 172,989 | -0.20(-2.10%) |
Nov 29, 2004 | 9.633 | 9.690 | 9.430 | 9.633 | 256,061 | +0.08(+0.81%) |
Nov 26, 2004 | 9.440 | 9.633 | 9.440 | 9.555 | 62,226 | +0.07(+0.71%) |
Nov 24, 2004 | 9.083 | 9.594 | 9.083 | 9.488 | 143,743 | +0.17(+1.86%) |
Nov 23, 2004 | 9.411 | 9.507 | 9.141 | 9.314 | 218,311 | -0.05(-0.51%) |
Nov 22, 2004 | 9.083 | 9.430 | 9.073 | 9.363 | 258,239 | +0.17(+1.89%) |
Nov 19, 2004 | 9.179 | 9.372 | 9.141 | 9.189 | 167,492 | -0.27(-2.85%) |
Nov 18, 2004 | 9.392 | 9.488 | 9.170 | 9.459 | 471,365 | +0.02(+0.20%) |
Nov 17, 2004 | 9.478 | 9.546 | 9.218 | 9.440 | 661,985 | +0.21(+2.30%) |
Nov 16, 2004 | 9.324 | 9.401 | 9.218 | 9.228 | 307,709 | -0.17(-1.85%) |
Nov 15, 2004 | 9.150 | 9.498 | 9.131 | 9.401 | 403,123 | +0.26(+2.85%) |
Nov 12, 2004 | 9.122 | 9.150 | 8.774 | 9.141 | 334,674 | -0.09(-0.94%) |
Nov 11, 2004 | 9.006 | 9.237 | 8.948 | 9.228 | 239,986 | +0.24(+2.68%) |
Nov 10, 2004 | 9.160 | 9.247 | 8.967 | 8.987 | 285,826 | -0.27(-2.92%) |
Nov 09, 2004 | 9.257 | 9.478 | 9.141 | 9.257 | 308,020 | -0.11(-1.13%) |
Nov 08, 2004 | 9.334 | 9.459 | 9.199 | 9.363 | 204,413 | +0.03(+0.31%) |
Nov 05, 2004 | 9.150 | 9.411 | 9.025 | 9.334 | 139,283 | +0.26(+2.87%) |
Nov 04, 2004 | 9.199 | 9.208 | 8.871 | 9.073 | 234,178 | -0.12(-1.26%) |
Nov 03, 2004 | 9.363 | 9.449 | 9.035 | 9.189 | 289,560 | -0.01(-0.10%) |
Nov 02, 2004 | 9.054 | 9.295 | 8.967 | 9.199 | 190,101 | +0.08(+0.85%) |
Nov 01, 2004 | 8.842 | 9.170 | 8.736 | 9.122 | 188,753 | +0.20(+2.21%) |
Oct 29, 2004 | 8.919 | 9.025 | 8.736 | 8.924 | 212,088 | -0.08(-0.91%) |
Oct 28, 2004 | 8.890 | 9.131 | 8.842 | 9.006 | 98,006 | +0.07(+0.76%) |
Oct 27, 2004 | 8.659 | 8.996 | 8.572 | 8.938 | 226,089 | +0.31(+3.58%) |
Oct 26, 2004 | 8.765 | 8.909 | 8.524 | 8.630 | 272,137 | -0.24(-2.72%) |
Oct 25, 2004 | 8.456 | 9.064 | 8.437 | 8.871 | 420,339 | +0.40(+4.78%) |
Oct 22, 2004 | 8.697 | 8.852 | 8.437 | 8.466 | 384,663 | -0.32(-3.62%) |
Oct 21, 2004 | 8.562 | 8.919 | 8.495 | 8.784 | 288,834 | +0.30(+3.52%) |
Oct 20, 2004 | 8.051 | 8.524 | 8.022 | 8.485 | 212,814 | +0.36(+4.39%) |
Oct 19, 2004 | 8.341 | 8.437 | 8.128 | 8.128 | 149,654 | -0.09(-1.06%) |
Oct 18, 2004 | 7.945 | 8.321 | 7.858 | 8.215 | 411,109 | +0.14(+1.79%) |
Oct 15, 2004 | 7.945 | 8.177 | 7.945 | 8.071 | 314,554 | +0.11(+1.33%) |
Oct 14, 2004 | 8.191 | 8.191 | 7.945 | 7.964 | 327,622 | -0.22(-2.71%) |
Oct 13, 2004 | 8.389 | 8.774 | 8.042 | 8.186 | 248,076 | -0.08(-0.93%) |
Oct 12, 2004 | 8.244 | 8.292 | 8.022 | 8.263 | 347,949 | -0.09(-1.04%) |
Oct 11, 2004 | 8.283 | 8.350 | 8.148 | 8.350 | 387,463 | +0.05(+0.58%) |
Oct 08, 2004 | 8.437 | 8.466 | 8.206 | 8.302 | 413,287 | -0.13(-1.60%) |
Oct 07, 2004 | 8.630 | 8.832 | 8.350 | 8.437 | 383,833 | -0.25(-2.89%) |
Oct 06, 2004 | 9.122 | 9.122 | 8.582 | 8.688 | 355,727 | -0.39(-4.25%) |
Oct 05, 2004 | 8.745 | 9.112 | 8.582 | 9.073 | 749,102 | +0.37(+4.21%) |
Oct 04, 2004 | 9.073 | 9.536 | 8.639 | 8.707 | 619,879 | -0.17(-1.95%) |
Oct 01, 2004 | 8.128 | 8.996 | 8.090 | 8.880 | 840,160 | +0.84(+10.43%) |
Sep 30, 2004 | 7.521 | 8.148 | 7.473 | 8.042 | 1,838,999 | +0.26(+3.35%) |
Sep 29, 2004 | 7.608 | 7.984 | 7.608 | 7.781 | 773,267 | +0.13(+1.64%) |
Sep 28, 2004 | 7.569 | 7.666 | 7.463 | 7.656 | 288,004 | +0.08(+1.02%) |
Sep 27, 2004 | 7.685 | 7.752 | 7.531 | 7.579 | 388,396 | -0.13(-1.75%) |
Sep 24, 2004 | 8.013 | 8.013 | 7.666 | 7.714 | 619,049 | -0.24(-3.03%) |
Sep 23, 2004 | 8.099 | 8.099 | 7.916 | 7.955 | 440,355 | -0.13(-1.67%) |
Sep 22, 2004 | 8.292 | 8.312 | 7.993 | 8.090 | 459,127 | -0.15(-1.87%) |
Sep 21, 2004 | 8.302 | 8.389 | 8.186 | 8.244 | 503,619 | +0.01(+0.12%) |
Sep 20, 2004 | 8.369 | 8.437 | 8.196 | 8.234 | 722,760 | -0.14(-1.73%) |
Sep 17, 2004 | 8.630 | 8.765 | 8.119 | 8.379 | 431,125 | -0.15(-1.81%) |
Sep 16, 2004 | 8.283 | 8.601 | 8.283 | 8.533 | 363,921 | +0.25(+3.03%) |
Sep 15, 2004 | 8.630 | 8.630 | 8.196 | 8.283 | 344,527 | -0.32(-3.70%) |
Sep 14, 2004 | 8.196 | 8.659 | 8.167 | 8.601 | 493,870 | +0.29(+3.48%) |
Sep 13, 2004 | 7.868 | 8.398 | 7.743 | 8.312 | 391,404 | +0.48(+6.16%) |
Sep 10, 2004 | 7.617 | 7.878 | 7.579 | 7.829 | 210,740 | +0.14(+1.88%) |
Sep 09, 2004 | 7.405 | 7.858 | 7.405 | 7.685 | 441,289 | +0.21(+2.84%) |
Sep 08, 2004 | 7.540 | 7.656 | 7.434 | 7.473 | 146,232 | -0.05(-0.64%) |
Sep 07, 2004 | 7.444 | 7.637 | 7.386 | 7.521 | 385,596 | +0.13(+1.69%) |
Sep 03, 2004 | 7.714 | 7.762 | 7.357 | 7.396 | 438,074 | -0.57(-7.14%) |
Sep 02, 2004 | 7.955 | 7.974 | 7.694 | 7.964 | 146,750 | +0.18(+2.35%) |