Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.615 | 9.695 | 9.470 | 9.620 | 647,000 | +0.02(+0.26%) |
Nov 29, 2004 | 9.455 | 9.620 | 9.370 | 9.595 | 1,060,800 | +0.23(+2.40%) |
Nov 26, 2004 | 9.275 | 9.565 | 9.265 | 9.370 | 313,800 | +0.03(+0.32%) |
Nov 24, 2004 | 9.280 | 9.450 | 9.070 | 9.340 | 450,000 | +0.12(+1.30%) |
Nov 23, 2004 | 9.290 | 9.400 | 9.000 | 9.220 | 621,200 | -0.16(-1.71%) |
Nov 22, 2004 | 9.365 | 9.385 | 9.120 | 9.380 | 699,400 | +0.05(+0.54%) |
Nov 19, 2004 | 9.690 | 9.760 | 9.290 | 9.330 | 663,400 | -0.34(-3.52%) |
Nov 18, 2004 | 9.630 | 9.715 | 9.460 | 9.670 | 617,400 | +0.11(+1.15%) |
Nov 17, 2004 | 9.815 | 9.900 | 9.465 | 9.560 | 876,000 | -0.21(-2.15%) |
Nov 16, 2004 | 9.740 | 9.825 | 9.540 | 9.770 | 738,400 | +0.04(+0.41%) |
Nov 15, 2004 | 9.825 | 9.825 | 9.565 | 9.730 | 701,800 | -0.12(-1.27%) |
Nov 12, 2004 | 9.960 | 10.00 | 9.665 | 9.855 | 398,000 | -0.17(-1.70%) |
Nov 11, 2004 | 9.725 | 10.04 | 9.705 | 10.03 | 751,400 | +0.28(+2.82%) |
Nov 10, 2004 | 9.635 | 9.915 | 9.555 | 9.750 | 907,600 | +0.10(+0.98%) |
Nov 09, 2004 | 9.210 | 9.665 | 9.205 | 9.655 | 1,642,200 | +0.42(+4.55%) |
Nov 08, 2004 | 9.000 | 9.245 | 8.925 | 9.235 | 471,600 | +0.20(+2.21%) |
Nov 05, 2004 | 8.940 | 9.075 | 8.890 | 9.035 | 996,600 | +0.04(+0.44%) |
Nov 04, 2004 | 8.915 | 9.055 | 8.915 | 8.995 | 834,400 | +0.04(+0.50%) |
Nov 03, 2004 | 8.550 | 9.250 | 8.550 | 8.950 | 1,828,000 | +0.46(+5.42%) |
Nov 02, 2004 | 8.795 | 9.060 | 8.485 | 8.490 | 764,800 | -0.35(-3.90%) |
Nov 01, 2004 | 8.890 | 8.905 | 8.640 | 8.835 | 269,000 | -0.02(-0.28%) |
Oct 29, 2004 | 8.835 | 9.060 | 8.640 | 8.860 | 309,400 | -0.07(-0.73%) |
Oct 28, 2004 | 8.810 | 9.025 | 8.680 | 8.925 | 381,200 | +0.10(+1.08%) |
Oct 27, 2004 | 8.590 | 8.950 | 8.555 | 8.830 | 497,200 | +0.22(+2.61%) |
Oct 26, 2004 | 8.475 | 8.740 | 8.425 | 8.605 | 380,800 | +0.04(+0.41%) |
Oct 25, 2004 | 8.425 | 8.725 | 8.285 | 8.570 | 619,200 | +0.12(+1.42%) |
Oct 22, 2004 | 8.810 | 8.875 | 8.445 | 8.450 | 284,600 | -0.30(-3.43%) |
Oct 21, 2004 | 8.590 | 8.840 | 8.425 | 8.750 | 565,600 | +0.06(+0.69%) |
Oct 20, 2004 | 8.375 | 8.725 | 8.325 | 8.690 | 459,800 | +0.28(+3.33%) |
Oct 19, 2004 | 8.780 | 8.875 | 8.380 | 8.410 | 420,000 | -0.36(-4.05%) |
Oct 18, 2004 | 8.430 | 8.850 | 8.325 | 8.765 | 383,800 | +0.25(+2.88%) |
Oct 15, 2004 | 8.255 | 8.675 | 8.175 | 8.520 | 436,200 | +0.28(+3.40%) |
Oct 14, 2004 | 8.375 | 8.545 | 8.240 | 8.240 | 317,400 | -0.17(-2.08%) |
Oct 13, 2004 | 8.735 | 8.870 | 8.335 | 8.415 | 572,600 | -0.18(-2.04%) |
Oct 12, 2004 | 8.660 | 8.750 | 8.400 | 8.590 | 324,200 | -0.19(-2.11%) |
Oct 11, 2004 | 8.550 | 8.800 | 8.480 | 8.775 | 291,200 | +0.25(+2.87%) |
Oct 08, 2004 | 8.805 | 8.810 | 8.520 | 8.530 | 542,200 | -0.22(-2.51%) |
Oct 07, 2004 | 9.315 | 9.320 | 8.745 | 8.750 | 712,800 | -0.51(-5.46%) |
Oct 06, 2004 | 9.120 | 9.255 | 8.925 | 9.255 | 475,800 | +0.06(+0.60%) |
Oct 05, 2004 | 9.260 | 9.260 | 9.000 | 9.200 | 684,200 | +0.04(+0.44%) |
Oct 04, 2004 | 9.010 | 9.250 | 9.005 | 9.160 | 934,800 | +0.16(+1.78%) |
Oct 01, 2004 | 8.730 | 9.000 | 8.725 | 9.000 | 525,000 | +0.45(+5.26%) |
Sep 30, 2004 | 8.635 | 8.750 | 8.505 | 8.550 | 535,400 | -0.15(-1.72%) |
Sep 29, 2004 | 8.490 | 8.720 | 8.445 | 8.700 | 718,400 | +0.22(+2.59%) |
Sep 28, 2004 | 8.255 | 8.585 | 8.230 | 8.480 | 437,400 | +0.22(+2.73%) |
Sep 27, 2004 | 8.375 | 8.415 | 8.060 | 8.255 | 402,200 | -0.16(-1.90%) |
Sep 24, 2004 | 8.455 | 8.555 | 8.350 | 8.415 | 489,000 | -0.04(-0.47%) |
Sep 23, 2004 | 8.480 | 8.585 | 8.385 | 8.455 | 342,600 | +0.00(+0.00%) |
Sep 22, 2004 | 8.655 | 8.675 | 8.345 | 8.455 | 628,400 | -0.26(-2.93%) |
Sep 21, 2004 | 8.745 | 8.765 | 8.510 | 8.710 | 446,000 | -0.02(-0.29%) |
Sep 20, 2004 | 8.710 | 8.795 | 8.420 | 8.735 | 678,200 | -0.02(-0.17%) |
Sep 17, 2004 | 8.970 | 9.135 | 8.460 | 8.750 | 1,054,800 | -0.17(-1.91%) |
Sep 16, 2004 | 8.540 | 9.150 | 8.475 | 8.920 | 1,521,000 | +0.46(+5.50%) |
Sep 15, 2004 | 8.345 | 8.515 | 8.230 | 8.455 | 568,200 | -0.04(-0.53%) |
Sep 14, 2004 | 8.685 | 8.770 | 8.380 | 8.500 | 926,400 | -0.26(-2.97%) |
Sep 13, 2004 | 8.545 | 8.765 | 8.515 | 8.760 | 475,600 | +0.28(+3.24%) |
Sep 10, 2004 | 8.260 | 8.545 | 8.260 | 8.485 | 537,000 | +0.18(+2.17%) |
Sep 09, 2004 | 8.410 | 8.495 | 8.130 | 8.305 | 547,000 | -0.06(-0.78%) |
Sep 08, 2004 | 8.275 | 8.470 | 8.220 | 8.370 | 394,600 | +0.05(+0.60%) |
Sep 07, 2004 | 8.200 | 8.390 | 8.145 | 8.320 | 400,800 | +0.21(+2.53%) |
Sep 03, 2004 | 8.355 | 8.430 | 8.020 | 8.115 | 562,200 | -0.30(-3.57%) |
Sep 02, 2004 | 8.145 | 8.425 | 8.090 | 8.415 | 355,200 | +0.22(+2.75%) |