Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.794 | 8.802 | 8.685 | 8.728 | 376,904 | -0.07(-0.79%) |
Nov 29, 2004 | 8.755 | 8.856 | 8.654 | 8.798 | 434,572 | +0.04(+0.49%) |
Nov 26, 2004 | 8.786 | 8.837 | 8.712 | 8.755 | 92,423 | -0.01(-0.09%) |
Nov 24, 2004 | 8.736 | 8.825 | 8.693 | 8.763 | 419,383 | +0.03(+0.31%) |
Nov 23, 2004 | 8.681 | 8.740 | 8.611 | 8.736 | 647,997 | +0.05(+0.63%) |
Nov 22, 2004 | 8.545 | 8.685 | 8.475 | 8.681 | 448,732 | +0.17(+2.05%) |
Nov 19, 2004 | 8.697 | 8.697 | 8.456 | 8.507 | 304,303 | -0.19(-2.19%) |
Nov 18, 2004 | 8.654 | 8.728 | 8.553 | 8.697 | 232,990 | -0.02(-0.18%) |
Nov 17, 2004 | 8.903 | 8.953 | 8.677 | 8.712 | 262,597 | -0.13(-1.45%) |
Nov 16, 2004 | 8.945 | 9.000 | 8.837 | 8.841 | 408,312 | -0.07(-0.83%) |
Nov 15, 2004 | 8.977 | 9.066 | 8.879 | 8.914 | 450,019 | -0.03(-0.35%) |
Nov 12, 2004 | 8.848 | 8.949 | 8.701 | 8.945 | 270,063 | +0.17(+1.99%) |
Nov 11, 2004 | 8.712 | 8.771 | 8.611 | 8.771 | 346,010 | +0.10(+1.21%) |
Nov 10, 2004 | 8.639 | 8.709 | 8.569 | 8.666 | 375,359 | +0.03(+0.41%) |
Nov 09, 2004 | 8.561 | 8.639 | 8.468 | 8.631 | 556,345 | +0.07(+0.82%) |
Nov 08, 2004 | 8.604 | 8.604 | 8.425 | 8.561 | 496,102 | +0.05(+0.59%) |
Nov 05, 2004 | 8.681 | 8.798 | 8.371 | 8.510 | 737,589 | -0.19(-2.14%) |
Nov 04, 2004 | 8.526 | 8.697 | 8.483 | 8.697 | 672,454 | +0.17(+2.05%) |
Nov 03, 2004 | 8.441 | 8.627 | 8.390 | 8.522 | 1,066,607 | -0.01(-0.09%) |
Nov 02, 2004 | 8.864 | 8.891 | 8.514 | 8.530 | 5,969,193 | -0.38(-4.27%) |
Nov 01, 2004 | 8.992 | 8.992 | 8.763 | 8.911 | 856,272 | +0.19(+2.23%) |
Oct 29, 2004 | 8.817 | 8.829 | 8.716 | 8.716 | 550,424 | -0.10(-1.15%) |
Oct 28, 2004 | 8.740 | 8.817 | 8.701 | 8.817 | 519,530 | +0.06(+0.71%) |
Oct 27, 2004 | 8.681 | 8.759 | 8.549 | 8.755 | 514,124 | -0.06(-0.70%) |
Oct 26, 2004 | 8.534 | 8.817 | 8.468 | 8.817 | 471,130 | +0.25(+2.90%) |
Oct 25, 2004 | 8.545 | 8.596 | 8.483 | 8.569 | 581,575 | -0.01(-0.14%) |
Oct 22, 2004 | 8.771 | 8.825 | 8.549 | 8.580 | 702,833 | -0.21(-2.39%) |
Oct 21, 2004 | 8.701 | 8.790 | 8.592 | 8.790 | 289,886 | +0.14(+1.57%) |
Oct 20, 2004 | 8.677 | 8.798 | 8.530 | 8.654 | 720,854 | -0.09(-1.02%) |
Oct 19, 2004 | 8.802 | 8.899 | 8.728 | 8.744 | 543,473 | -0.06(-0.66%) |
Oct 18, 2004 | 8.677 | 8.837 | 8.584 | 8.802 | 279,588 | +0.15(+1.75%) |
Oct 15, 2004 | 8.608 | 8.732 | 8.565 | 8.650 | 494,815 | +0.05(+0.59%) |
Oct 14, 2004 | 8.619 | 8.635 | 8.553 | 8.600 | 268,775 | -0.02(-0.18%) |
Oct 13, 2004 | 8.720 | 8.720 | 8.565 | 8.615 | 403,421 | -0.06(-0.67%) |
Oct 12, 2004 | 8.584 | 8.674 | 8.522 | 8.674 | 744,282 | +0.09(+1.09%) |
Oct 11, 2004 | 8.728 | 8.728 | 8.580 | 8.580 | 285,510 | -0.12(-1.34%) |
Oct 08, 2004 | 8.615 | 8.709 | 8.615 | 8.697 | 592,903 | +0.04(+0.49%) |
Oct 07, 2004 | 8.670 | 8.701 | 8.623 | 8.654 | 614,013 | -0.05(-0.62%) |
Oct 06, 2004 | 8.600 | 8.709 | 8.526 | 8.709 | 816,110 | +0.11(+1.31%) |
Oct 05, 2004 | 8.650 | 8.701 | 8.576 | 8.596 | 386,687 | -0.04(-0.49%) |
Oct 04, 2004 | 8.724 | 8.736 | 8.635 | 8.639 | 516,441 | -0.08(-0.94%) |
Oct 01, 2004 | 8.479 | 8.720 | 8.409 | 8.720 | 527,511 | +0.29(+3.41%) |
Sep 30, 2004 | 8.363 | 8.495 | 8.343 | 8.433 | 458,515 | +0.08(+0.93%) |
Sep 29, 2004 | 8.359 | 8.363 | 8.324 | 8.355 | 318,978 | -0.02(-0.19%) |
Sep 28, 2004 | 8.378 | 8.425 | 8.305 | 8.371 | 282,420 | +0.02(+0.28%) |
Sep 27, 2004 | 8.359 | 8.374 | 8.254 | 8.347 | 207,503 | -0.01(-0.14%) |
Sep 24, 2004 | 8.297 | 8.402 | 8.274 | 8.359 | 133,100 | +0.02(+0.23%) |
Sep 23, 2004 | 8.371 | 8.378 | 8.297 | 8.340 | 287,312 | +0.02(+0.23%) |
Sep 22, 2004 | 8.464 | 8.464 | 8.320 | 8.320 | 389,519 | -0.14(-1.65%) |
Sep 21, 2004 | 8.437 | 8.479 | 8.343 | 8.460 | 260,280 | +0.06(+0.74%) |
Sep 20, 2004 | 8.534 | 8.534 | 8.398 | 8.398 | 373,042 | -0.15(-1.73%) |
Sep 17, 2004 | 8.545 | 8.545 | 8.429 | 8.545 | 621,737 | +0.00(+0.00%) |
Sep 16, 2004 | 8.359 | 8.553 | 8.312 | 8.545 | 483,230 | +0.16(+1.90%) |
Sep 15, 2004 | 8.262 | 8.402 | 8.254 | 8.386 | 328,246 | +0.12(+1.50%) |
Sep 14, 2004 | 8.429 | 8.429 | 8.227 | 8.262 | 407,540 | -0.17(-1.98%) |
Sep 13, 2004 | 8.507 | 8.534 | 8.425 | 8.429 | 284,995 | -0.04(-0.46%) |
Sep 10, 2004 | 8.499 | 8.503 | 8.402 | 8.468 | 397,500 | +0.03(+0.37%) |
Sep 09, 2004 | 8.538 | 8.538 | 8.421 | 8.437 | 746,599 | -0.08(-0.91%) |
Sep 08, 2004 | 8.538 | 8.545 | 8.448 | 8.514 | 453,366 | +0.00(+0.05%) |
Sep 07, 2004 | 8.619 | 8.619 | 8.386 | 8.510 | 221,147 | +0.10(+1.15%) |
Sep 03, 2004 | 8.336 | 8.421 | 8.305 | 8.413 | 266,458 | +0.09(+1.03%) |
Sep 02, 2004 | 8.215 | 8.332 | 8.215 | 8.328 | 288,856 | +0.08(+0.99%) |