Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.340 | 9.420 | 9.270 | 9.330 | 217,400 | +0.06(+0.65%) |
Nov 29, 2004 | 9.310 | 9.380 | 9.200 | 9.270 | 384,900 | -0.06(-0.64%) |
Nov 26, 2004 | 9.250 | 9.360 | 9.240 | 9.330 | 27,700 | +0.04(+0.43%) |
Nov 24, 2004 | 9.260 | 9.330 | 9.230 | 9.290 | 87,400 | +0.04(+0.43%) |
Nov 23, 2004 | 9.010 | 9.280 | 8.970 | 9.250 | 532,000 | +0.17(+1.87%) |
Nov 22, 2004 | 9.080 | 9.140 | 9.000 | 9.080 | 206,700 | -0.06(-0.66%) |
Nov 19, 2004 | 9.200 | 9.220 | 9.120 | 9.140 | 174,000 | -0.09(-0.98%) |
Nov 18, 2004 | 9.190 | 9.320 | 9.100 | 9.230 | 482,400 | -0.02(-0.22%) |
Nov 17, 2004 | 9.190 | 9.300 | 9.140 | 9.250 | 129,000 | +0.12(+1.31%) |
Nov 16, 2004 | 9.160 | 9.250 | 8.980 | 9.130 | 105,700 | +0.03(+0.33%) |
Nov 15, 2004 | 9.200 | 9.300 | 9.030 | 9.100 | 134,500 | -0.07(-0.76%) |
Nov 12, 2004 | 9.220 | 9.220 | 9.020 | 9.170 | 84,100 | -0.05(-0.54%) |
Nov 11, 2004 | 9.030 | 9.220 | 8.900 | 9.220 | 165,800 | +0.25(+2.79%) |
Nov 10, 2004 | 8.700 | 9.070 | 8.700 | 8.970 | 179,600 | +0.22(+2.51%) |
Nov 09, 2004 | 8.690 | 8.830 | 8.650 | 8.750 | 391,200 | +0.00(+0.00%) |
Nov 08, 2004 | 8.700 | 8.810 | 8.620 | 8.750 | 828,200 | +0.00(+0.00%) |
Nov 05, 2004 | 8.540 | 8.800 | 8.450 | 8.750 | 387,900 | +0.27(+3.18%) |
Nov 04, 2004 | 8.220 | 8.480 | 8.050 | 8.480 | 428,700 | +0.37(+4.56%) |
Nov 03, 2004 | 8.150 | 8.210 | 7.910 | 8.110 | 281,000 | +0.26(+3.31%) |
Nov 02, 2004 | 7.830 | 8.030 | 7.810 | 7.850 | 266,000 | +0.10(+1.29%) |
Nov 01, 2004 | 7.550 | 7.860 | 7.550 | 7.750 | 256,200 | +0.25(+3.33%) |
Oct 29, 2004 | 7.690 | 7.720 | 7.460 | 7.500 | 382,000 | -0.20(-2.60%) |
Oct 28, 2004 | 7.600 | 7.760 | 7.530 | 7.700 | 204,200 | +0.18(+2.39%) |
Oct 27, 2004 | 7.660 | 7.680 | 7.470 | 7.520 | 627,500 | -0.12(-1.57%) |
Oct 26, 2004 | 7.850 | 7.850 | 7.610 | 7.640 | 456,900 | -0.21(-2.68%) |
Oct 25, 2004 | 7.700 | 7.860 | 7.630 | 7.850 | 672,700 | +0.10(+1.29%) |
Oct 22, 2004 | 8.490 | 8.490 | 7.690 | 7.750 | 848,300 | -0.74(-8.72%) |
Oct 21, 2004 | 9.180 | 9.180 | 8.460 | 8.490 | 765,400 | -0.69(-7.52%) |
Oct 20, 2004 | 9.150 | 9.320 | 9.140 | 9.180 | 117,600 | +0.01(+0.11%) |
Oct 19, 2004 | 9.220 | 9.280 | 9.090 | 9.170 | 207,300 | -0.05(-0.54%) |
Oct 18, 2004 | 9.160 | 9.220 | 9.020 | 9.220 | 61,100 | +0.06(+0.66%) |
Oct 15, 2004 | 9.060 | 9.330 | 9.020 | 9.160 | 123,700 | +0.11(+1.22%) |
Oct 14, 2004 | 9.050 | 9.140 | 8.990 | 9.050 | 123,500 | +0.00(+0.00%) |
Oct 13, 2004 | 9.270 | 9.340 | 9.010 | 9.050 | 154,900 | -0.15(-1.63%) |
Oct 12, 2004 | 9.160 | 9.220 | 9.080 | 9.200 | 110,700 | -0.03(-0.33%) |
Oct 11, 2004 | 9.000 | 9.290 | 9.000 | 9.230 | 54,600 | +0.16(+1.76%) |
Oct 08, 2004 | 9.180 | 9.390 | 9.060 | 9.070 | 236,800 | -0.21(-2.26%) |
Oct 07, 2004 | 9.460 | 9.550 | 9.280 | 9.280 | 58,000 | -0.20(-2.11%) |
Oct 06, 2004 | 9.460 | 9.530 | 9.435 | 9.480 | 61,400 | +0.03(+0.32%) |
Oct 05, 2004 | 9.500 | 9.580 | 9.450 | 9.450 | 246,700 | +0.00(+0.00%) |
Oct 04, 2004 | 9.400 | 9.480 | 9.280 | 9.450 | 245,200 | +0.12(+1.29%) |
Oct 01, 2004 | 9.160 | 9.340 | 9.150 | 9.330 | 193,800 | +0.18(+1.97%) |
Sep 30, 2004 | 9.120 | 9.200 | 8.970 | 9.150 | 272,200 | +0.03(+0.33%) |
Sep 29, 2004 | 8.940 | 9.140 | 8.870 | 9.120 | 216,600 | +0.18(+2.01%) |
Sep 28, 2004 | 8.850 | 9.000 | 8.820 | 8.940 | 346,100 | +0.13(+1.48%) |
Sep 27, 2004 | 9.000 | 9.000 | 8.800 | 8.810 | 158,000 | -0.37(-4.03%) |
Sep 24, 2004 | 9.300 | 9.300 | 9.180 | 9.180 | 580,400 | -0.12(-1.29%) |
Sep 23, 2004 | 9.300 | 9.335 | 9.220 | 9.300 | 202,500 | +0.05(+0.54%) |
Sep 22, 2004 | 9.260 | 9.290 | 9.080 | 9.250 | 104,700 | -0.05(-0.54%) |
Sep 21, 2004 | 9.270 | 9.440 | 9.270 | 9.300 | 392,600 | +0.01(+0.11%) |
Sep 20, 2004 | 9.500 | 9.500 | 9.280 | 9.290 | 150,300 | -0.24(-2.52%) |
Sep 17, 2004 | 9.670 | 9.700 | 9.500 | 9.530 | 346,300 | -0.13(-1.35%) |
Sep 16, 2004 | 9.550 | 9.700 | 9.520 | 9.660 | 117,400 | +0.14(+1.47%) |
Sep 15, 2004 | 9.570 | 9.650 | 9.450 | 9.520 | 128,800 | -0.08(-0.83%) |
Sep 14, 2004 | 9.580 | 9.610 | 9.450 | 9.600 | 158,200 | +0.01(+0.10%) |
Sep 13, 2004 | 9.460 | 9.590 | 9.450 | 9.590 | 252,800 | +0.14(+1.48%) |
Sep 10, 2004 | 9.540 | 9.600 | 9.450 | 9.450 | 298,100 | -0.08(-0.84%) |
Sep 09, 2004 | 9.330 | 9.600 | 9.270 | 9.530 | 375,100 | +0.20(+2.14%) |
Sep 08, 2004 | 9.320 | 9.480 | 9.250 | 9.330 | 504,400 | +0.01(+0.11%) |
Sep 07, 2004 | 9.220 | 9.390 | 9.220 | 9.320 | 126,900 | +0.10(+1.08%) |
Sep 03, 2004 | 9.250 | 9.280 | 9.140 | 9.220 | 214,400 | -0.03(-0.32%) |
Sep 02, 2004 | 9.000 | 9.310 | 8.910 | 9.250 | 256,100 | +0.22(+2.44%) |