Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.22 | 11.22 | 10.84 | 11.00 | 91,700 | -0.14(-1.26%) |
Nov 29, 2004 | 11.25 | 11.30 | 11.08 | 11.14 | 51,800 | +0.14(+1.27%) |
Nov 26, 2004 | 10.76 | 11.00 | 10.76 | 11.00 | 23,600 | +0.27(+2.52%) |
Nov 24, 2004 | 10.70 | 10.76 | 10.66 | 10.73 | 32,900 | +0.13(+1.23%) |
Nov 23, 2004 | 10.50 | 10.60 | 10.49 | 10.60 | 38,800 | +0.10(+0.95%) |
Nov 22, 2004 | 10.28 | 10.55 | 10.28 | 10.50 | 18,400 | +0.22(+2.14%) |
Nov 19, 2004 | 10.35 | 10.46 | 10.28 | 10.28 | 24,600 | -0.03(-0.29%) |
Nov 18, 2004 | 10.40 | 10.46 | 10.26 | 10.31 | 14,600 | -0.11(-1.06%) |
Nov 17, 2004 | 10.38 | 10.45 | 10.35 | 10.42 | 21,400 | +0.12(+1.17%) |
Nov 16, 2004 | 10.29 | 10.37 | 10.20 | 10.30 | 43,700 | +0.05(+0.49%) |
Nov 15, 2004 | 10.25 | 10.28 | 10.10 | 10.25 | 47,800 | +0.00(+0.00%) |
Nov 12, 2004 | 10.05 | 10.25 | 9.940 | 10.25 | 40,700 | +0.25(+2.50%) |
Nov 11, 2004 | 10.05 | 10.25 | 9.930 | 10.00 | 48,000 | +0.00(+0.00%) |
Nov 10, 2004 | 10.09 | 10.15 | 9.950 | 10.00 | 90,000 | +0.04(+0.40%) |
Nov 09, 2004 | 9.400 | 10.08 | 9.400 | 9.960 | 87,100 | +0.59(+6.30%) |
Nov 08, 2004 | 9.200 | 9.370 | 9.150 | 9.370 | 9,000 | +0.17(+1.85%) |
Nov 05, 2004 | 9.400 | 9.500 | 9.120 | 9.200 | 22,300 | -0.18(-1.92%) |
Nov 04, 2004 | 9.400 | 9.450 | 9.370 | 9.380 | 6,800 | -0.04(-0.42%) |
Nov 03, 2004 | 9.180 | 9.500 | 9.120 | 9.420 | 40,200 | +0.30(+3.29%) |
Nov 02, 2004 | 9.130 | 9.180 | 9.080 | 9.120 | 10,800 | -0.01(-0.11%) |
Nov 01, 2004 | 9.300 | 9.420 | 9.130 | 9.130 | 14,800 | -0.26(-2.77%) |
Oct 29, 2004 | 9.300 | 9.400 | 9.250 | 9.390 | 25,100 | +0.17(+1.84%) |
Oct 28, 2004 | 8.920 | 9.290 | 8.850 | 9.220 | 28,800 | +0.16(+1.77%) |
Oct 27, 2004 | 9.100 | 9.160 | 9.050 | 9.060 | 28,600 | +0.06(+0.67%) |
Oct 26, 2004 | 9.000 | 9.090 | 8.990 | 9.000 | 13,000 | +0.01(+0.11%) |
Oct 25, 2004 | 9.180 | 9.180 | 8.800 | 8.990 | 40,600 | -0.16(-1.75%) |
Oct 22, 2004 | 9.100 | 9.180 | 9.060 | 9.150 | 12,500 | +0.10(+1.10%) |
Oct 21, 2004 | 8.750 | 9.090 | 8.750 | 9.050 | 65,200 | +0.37(+4.26%) |
Oct 20, 2004 | 8.680 | 8.780 | 8.600 | 8.680 | 19,400 | -0.07(-0.80%) |
Oct 19, 2004 | 8.630 | 8.900 | 8.630 | 8.750 | 33,100 | +0.22(+2.58%) |
Oct 18, 2004 | 8.600 | 8.600 | 8.530 | 8.530 | 2,100 | -0.07(-0.81%) |
Oct 15, 2004 | 8.600 | 8.710 | 8.580 | 8.600 | 19,500 | +0.05(+0.58%) |
Oct 14, 2004 | 8.650 | 8.650 | 8.550 | 8.550 | 2,700 | -0.05(-0.58%) |
Oct 13, 2004 | 8.700 | 8.700 | 8.550 | 8.600 | 11,900 | -0.06(-0.69%) |
Oct 12, 2004 | 8.400 | 8.740 | 8.400 | 8.660 | 19,200 | +0.18(+2.12%) |
Oct 11, 2004 | 8.350 | 8.480 | 8.280 | 8.480 | 10,700 | +0.07(+0.83%) |
Oct 08, 2004 | 8.680 | 8.680 | 8.250 | 8.410 | 37,600 | -0.24(-2.77%) |
Oct 07, 2004 | 9.000 | 9.000 | 8.650 | 8.650 | 28,700 | -0.35(-3.89%) |
Oct 06, 2004 | 9.220 | 9.220 | 8.950 | 9.000 | 18,800 | -0.18(-1.96%) |
Oct 05, 2004 | 9.000 | 9.350 | 8.870 | 9.180 | 119,100 | +0.19(+2.11%) |
Oct 04, 2004 | 8.960 | 9.050 | 8.860 | 8.990 | 37,000 | -0.02(-0.22%) |
Oct 01, 2004 | 9.100 | 9.150 | 8.950 | 9.010 | 32,200 | -0.08(-0.88%) |
Sep 30, 2004 | 9.000 | 9.090 | 8.950 | 9.090 | 52,300 | +0.09(+1.00%) |
Sep 29, 2004 | 8.530 | 9.100 | 8.500 | 9.000 | 91,400 | +0.52(+6.13%) |
Sep 28, 2004 | 8.510 | 8.580 | 8.480 | 8.480 | 15,900 | -0.02(-0.24%) |
Sep 27, 2004 | 8.550 | 8.580 | 8.500 | 8.500 | 13,600 | -0.01(-0.12%) |
Sep 24, 2004 | 8.480 | 8.610 | 8.480 | 8.510 | 25,700 | +0.11(+1.31%) |
Sep 23, 2004 | 7.870 | 8.400 | 7.870 | 8.400 | 29,300 | +0.58(+7.42%) |
Sep 22, 2004 | 7.600 | 7.820 | 7.600 | 7.820 | 15,400 | +0.17(+2.22%) |
Sep 21, 2004 | 7.800 | 7.850 | 7.600 | 7.650 | 56,000 | -0.10(-1.29%) |
Sep 20, 2004 | 8.100 | 8.180 | 7.700 | 7.750 | 45,700 | -0.35(-4.32%) |
Sep 17, 2004 | 8.270 | 8.350 | 8.000 | 8.100 | 29,200 | -0.28(-3.34%) |
Sep 16, 2004 | 8.400 | 8.500 | 8.350 | 8.380 | 8,600 | +0.03(+0.36%) |
Sep 15, 2004 | 8.650 | 8.650 | 8.350 | 8.350 | 10,800 | -0.28(-3.24%) |
Sep 14, 2004 | 8.650 | 8.750 | 8.480 | 8.630 | 14,300 | -0.05(-0.58%) |
Sep 13, 2004 | 8.600 | 8.910 | 8.600 | 8.680 | 26,900 | +0.13(+1.52%) |
Sep 10, 2004 | 8.370 | 8.800 | 8.370 | 8.550 | 35,000 | +0.25(+3.01%) |
Sep 09, 2004 | 8.450 | 8.450 | 8.270 | 8.300 | 25,800 | -0.15(-1.78%) |
Sep 08, 2004 | 7.950 | 8.550 | 7.950 | 8.450 | 69,300 | +0.45(+5.62%) |
Sep 07, 2004 | 7.710 | 8.090 | 7.710 | 8.000 | 41,800 | +0.39(+5.12%) |
Sep 03, 2004 | 7.270 | 7.750 | 7.270 | 7.610 | 18,900 | +0.32(+4.39%) |
Sep 02, 2004 | 7.300 | 7.430 | 7.000 | 7.290 | 41,500 | +0.00(+0.00%) |