Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.197 | 9.464 | 9.143 | 9.381 | 208,775 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.251 | 9.136 | 9.197 | 424,482 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.197 | 9.125 | 9.186 | 77,354 | -0.01(-0.08%) |
Nov 24, 2004 | 9.096 | 9.197 | 9.082 | 9.194 | 128,924 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.096 | 8.804 | 9.096 | 154,155 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.764 | 8.909 | 184,931 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,641 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,270 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,597 | -0.01(-0.16%) |
Nov 16, 2004 | 8.829 | 8.952 | 8.815 | 8.894 | 133,915 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.793 | 8.833 | 79,018 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,224 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,700 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.876 | 146,392 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.948 | 73,750 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,706 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.197 | 9.125 | 9.161 | 72,918 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,227 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.197 | 9.057 | 9.197 | 249,809 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,548 | +0.01(+0.08%) |
Nov 01, 2004 | 8.819 | 9.017 | 8.782 | 9.017 | 108,130 | +0.14(+1.63%) |
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,694 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,784 | -0.05(-0.60%) |
Oct 27, 2004 | 8.800 | 8.981 | 8.800 | 8.963 | 119,498 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.710 | 8.811 | 156,096 | +0.02(+0.21%) |
Oct 25, 2004 | 8.728 | 8.891 | 8.728 | 8.793 | 153,046 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.728 | 146,946 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,239 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.764 | 8.530 | 8.689 | 175,227 | +0.05(+0.63%) |
Oct 19, 2004 | 8.746 | 8.782 | 8.620 | 8.635 | 74,027 | -0.10(-1.16%) |
Oct 18, 2004 | 8.728 | 8.779 | 8.656 | 8.736 | 110,071 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.764 | 8.386 | 8.764 | 280,030 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,990 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,875 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.049 | 8.945 | 9.042 | 65,155 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,666 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,417 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.204 | 9.067 | 9.067 | 211,547 | -0.12(-1.33%) |
Oct 06, 2004 | 8.984 | 9.190 | 8.930 | 9.190 | 209,052 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.020 | 8.865 | 9.020 | 202,952 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,065 | -0.03(-0.32%) |
Oct 01, 2004 | 8.984 | 9.100 | 8.934 | 9.017 | 192,971 | +0.04(+0.40%) |
Sep 30, 2004 | 9.089 | 9.093 | 8.948 | 8.981 | 127,261 | -0.12(-1.27%) |
Sep 29, 2004 | 9.053 | 9.107 | 9.053 | 9.096 | 317,460 | +0.08(+0.88%) |
Sep 28, 2004 | 9.067 | 9.103 | 8.981 | 9.017 | 144,451 | -0.03(-0.36%) |
Sep 27, 2004 | 9.107 | 9.107 | 8.909 | 9.049 | 159,700 | -0.10(-1.14%) |
Sep 24, 2004 | 9.161 | 9.197 | 9.107 | 9.154 | 232,064 | -0.01(-0.08%) |
Sep 23, 2004 | 9.107 | 9.161 | 9.053 | 9.161 | 556,456 | +0.05(+0.55%) |
Sep 22, 2004 | 9.323 | 9.323 | 9.107 | 9.111 | 296,111 | -0.23(-2.47%) |
Sep 21, 2004 | 9.287 | 9.374 | 9.233 | 9.341 | 55,451 | +0.04(+0.39%) |
Sep 20, 2004 | 9.341 | 9.341 | 9.197 | 9.305 | 90,663 | -0.07(-0.77%) |
Sep 17, 2004 | 9.341 | 9.378 | 9.168 | 9.378 | 163,582 | +0.08(+0.85%) |
Sep 16, 2004 | 9.244 | 9.298 | 9.165 | 9.298 | 50,738 | +0.06(+0.70%) |
Sep 15, 2004 | 9.287 | 9.298 | 9.179 | 9.233 | 61,828 | -0.09(-0.97%) |
Sep 14, 2004 | 9.360 | 9.374 | 9.230 | 9.323 | 53,510 | -0.04(-0.39%) |
Sep 13, 2004 | 9.338 | 9.374 | 9.287 | 9.360 | 76,800 | +0.02(+0.19%) |
Sep 10, 2004 | 9.360 | 9.378 | 9.251 | 9.341 | 75,968 | +0.00(+0.00%) |
Sep 09, 2004 | 9.197 | 9.378 | 9.078 | 9.341 | 179,940 | +0.17(+1.89%) |
Sep 08, 2004 | 9.215 | 9.233 | 9.089 | 9.168 | 49,351 | -0.08(-0.90%) |
Sep 07, 2004 | 9.183 | 9.262 | 9.024 | 9.251 | 97,594 | +0.07(+0.75%) |
Sep 03, 2004 | 9.323 | 9.370 | 9.143 | 9.183 | 64,601 | -0.17(-1.77%) |
Sep 02, 2004 | 9.150 | 9.349 | 9.143 | 9.349 | 164,414 | +0.23(+2.57%) |