Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.610 | 8.970 | 8.500 | 8.970 | 388,700 | +0.24(+2.75%) |
Nov 29, 2004 | 8.780 | 8.780 | 8.470 | 8.730 | 210,300 | +0.04(+0.46%) |
Nov 26, 2004 | 8.700 | 8.880 | 8.550 | 8.690 | 76,400 | -0.06(-0.69%) |
Nov 24, 2004 | 8.690 | 8.900 | 8.660 | 8.750 | 153,600 | -0.05(-0.57%) |
Nov 23, 2004 | 8.890 | 8.900 | 8.520 | 8.800 | 321,500 | +0.00(+0.00%) |
Nov 22, 2004 | 8.430 | 8.800 | 8.400 | 8.800 | 364,600 | +0.27(+3.17%) |
Nov 19, 2004 | 8.715 | 8.770 | 8.260 | 8.530 | 243,400 | -0.16(-1.84%) |
Nov 18, 2004 | 8.850 | 9.140 | 8.660 | 8.690 | 286,800 | -0.35(-3.87%) |
Nov 17, 2004 | 9.160 | 9.274 | 8.850 | 9.040 | 272,200 | +0.11(+1.23%) |
Nov 16, 2004 | 9.050 | 9.230 | 8.920 | 8.930 | 304,800 | -0.32(-3.46%) |
Nov 15, 2004 | 9.120 | 9.250 | 9.020 | 9.250 | 402,300 | +0.13(+1.43%) |
Nov 12, 2004 | 9.000 | 9.200 | 8.801 | 9.120 | 241,900 | +0.12(+1.33%) |
Nov 11, 2004 | 8.940 | 9.050 | 8.850 | 9.000 | 195,100 | +0.03(+0.33%) |
Nov 10, 2004 | 8.851 | 9.050 | 8.850 | 8.970 | 277,500 | +0.05(+0.56%) |
Nov 09, 2004 | 8.940 | 9.240 | 8.840 | 8.920 | 528,300 | -0.01(-0.11%) |
Nov 08, 2004 | 8.890 | 9.000 | 8.700 | 8.930 | 190,200 | +0.04(+0.45%) |
Nov 05, 2004 | 8.761 | 9.040 | 8.700 | 8.890 | 248,100 | -0.02(-0.22%) |
Nov 04, 2004 | 8.760 | 8.970 | 8.600 | 8.910 | 407,700 | +0.11(+1.25%) |
Nov 03, 2004 | 8.660 | 9.000 | 8.660 | 8.800 | 298,500 | +0.21(+2.44%) |
Nov 02, 2004 | 8.860 | 9.060 | 8.520 | 8.590 | 333,700 | -0.27(-3.05%) |
Nov 01, 2004 | 8.790 | 9.000 | 8.610 | 8.860 | 1,086,200 | -0.04(-0.45%) |
Oct 29, 2004 | 8.600 | 8.930 | 8.500 | 8.900 | 569,900 | +0.14(+1.60%) |
Oct 28, 2004 | 8.940 | 8.940 | 8.610 | 8.760 | 246,300 | -0.14(-1.57%) |
Oct 27, 2004 | 8.661 | 8.900 | 8.590 | 8.900 | 408,000 | +0.00(+0.00%) |
Oct 26, 2004 | 8.440 | 8.940 | 8.440 | 8.900 | 197,100 | +0.34(+3.97%) |
Oct 25, 2004 | 8.320 | 8.560 | 8.210 | 8.560 | 191,400 | +0.19(+2.27%) |
Oct 22, 2004 | 8.720 | 8.720 | 8.200 | 8.370 | 247,700 | -0.21(-2.45%) |
Oct 21, 2004 | 8.490 | 8.760 | 8.390 | 8.580 | 141,800 | +0.00(+0.00%) |
Oct 20, 2004 | 8.490 | 8.750 | 8.190 | 8.580 | 326,500 | -0.01(-0.12%) |
Oct 19, 2004 | 8.450 | 8.750 | 8.300 | 8.590 | 305,600 | +0.22(+2.63%) |
Oct 18, 2004 | 8.360 | 8.540 | 8.150 | 8.370 | 226,700 | +0.14(+1.70%) |
Oct 15, 2004 | 8.060 | 8.500 | 7.980 | 8.230 | 237,000 | +0.16(+1.98%) |
Oct 14, 2004 | 8.170 | 8.330 | 7.970 | 8.070 | 173,300 | -0.11(-1.34%) |
Oct 13, 2004 | 8.530 | 8.650 | 8.180 | 8.180 | 155,700 | -0.25(-2.97%) |
Oct 12, 2004 | 8.600 | 8.750 | 8.410 | 8.430 | 119,800 | -0.27(-3.10%) |
Oct 11, 2004 | 8.330 | 8.770 | 8.330 | 8.700 | 103,100 | +0.35(+4.19%) |
Oct 08, 2004 | 8.710 | 8.900 | 8.340 | 8.350 | 279,100 | -0.12(-1.42%) |
Oct 07, 2004 | 8.900 | 9.100 | 8.450 | 8.470 | 287,400 | -0.63(-6.92%) |
Oct 06, 2004 | 8.600 | 9.100 | 8.600 | 9.100 | 259,300 | +0.42(+4.84%) |
Oct 05, 2004 | 8.770 | 8.890 | 8.580 | 8.680 | 266,100 | -0.14(-1.59%) |
Oct 04, 2004 | 8.530 | 8.910 | 8.480 | 8.820 | 245,100 | +0.22(+2.56%) |
Oct 01, 2004 | 8.070 | 8.640 | 8.070 | 8.600 | 358,600 | +0.54(+6.70%) |
Sep 30, 2004 | 8.080 | 8.150 | 7.880 | 8.060 | 193,000 | -0.09(-1.10%) |
Sep 29, 2004 | 7.690 | 8.170 | 7.600 | 8.150 | 378,300 | +0.03(+0.37%) |
Sep 28, 2004 | 7.980 | 8.140 | 7.650 | 8.120 | 184,000 | +0.35(+4.50%) |
Sep 27, 2004 | 8.050 | 8.170 | 7.760 | 7.770 | 469,500 | -0.28(-3.48%) |
Sep 24, 2004 | 7.970 | 8.230 | 7.950 | 8.050 | 124,700 | -0.10(-1.23%) |
Sep 23, 2004 | 8.050 | 8.450 | 8.050 | 8.150 | 154,300 | -0.07(-0.85%) |
Sep 22, 2004 | 8.670 | 8.670 | 7.900 | 8.220 | 534,400 | -0.82(-9.07%) |
Sep 21, 2004 | 8.820 | 9.060 | 8.700 | 9.040 | 198,400 | +0.19(+2.15%) |
Sep 20, 2004 | 8.780 | 8.950 | 8.590 | 8.850 | 250,100 | +0.01(+0.11%) |
Sep 17, 2004 | 8.700 | 9.070 | 8.580 | 8.840 | 413,600 | +0.07(+0.80%) |
Sep 16, 2004 | 8.400 | 8.780 | 8.330 | 8.770 | 205,100 | +0.50(+6.05%) |
Sep 15, 2004 | 8.290 | 8.420 | 8.190 | 8.270 | 184,800 | -0.07(-0.84%) |
Sep 14, 2004 | 8.350 | 8.430 | 8.090 | 8.340 | 232,000 | -0.11(-1.30%) |
Sep 13, 2004 | 8.180 | 8.450 | 8.050 | 8.450 | 226,900 | +0.27(+3.30%) |
Sep 10, 2004 | 7.890 | 8.220 | 7.860 | 8.180 | 163,100 | +0.18(+2.25%) |
Sep 09, 2004 | 7.860 | 8.120 | 7.650 | 8.000 | 217,200 | +0.25(+3.23%) |
Sep 08, 2004 | 7.940 | 8.010 | 7.740 | 7.750 | 102,300 | -0.20(-2.52%) |
Sep 07, 2004 | 7.860 | 8.190 | 7.780 | 7.950 | 181,500 | +0.09(+1.15%) |
Sep 03, 2004 | 8.070 | 8.240 | 7.700 | 7.860 | 122,000 | -0.16(-2.00%) |
Sep 02, 2004 | 7.440 | 8.070 | 7.430 | 8.020 | 417,300 | -0.02(-0.25%) |