Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.480 | 10.01 | 9.480 | 9.850 | 405,800 | +0.19(+1.97%) |
Nov 29, 2004 | 9.610 | 9.660 | 9.400 | 9.660 | 253,800 | +0.15(+1.58%) |
Nov 26, 2004 | 9.440 | 9.590 | 9.440 | 9.510 | 77,800 | -0.03(-0.31%) |
Nov 24, 2004 | 9.380 | 9.600 | 9.380 | 9.540 | 292,800 | +0.15(+1.60%) |
Nov 23, 2004 | 9.430 | 9.430 | 9.180 | 9.390 | 329,700 | +0.07(+0.75%) |
Nov 22, 2004 | 9.180 | 9.450 | 9.050 | 9.320 | 245,400 | +0.27(+2.98%) |
Nov 19, 2004 | 9.100 | 9.150 | 8.920 | 9.050 | 221,500 | -0.07(-0.77%) |
Nov 18, 2004 | 9.320 | 9.350 | 9.110 | 9.120 | 257,000 | -0.21(-2.25%) |
Nov 17, 2004 | 9.350 | 9.640 | 9.250 | 9.330 | 176,500 | +0.07(+0.76%) |
Nov 16, 2004 | 9.350 | 9.500 | 9.250 | 9.260 | 101,400 | -0.13(-1.38%) |
Nov 15, 2004 | 9.650 | 9.750 | 9.260 | 9.390 | 278,600 | -0.25(-2.59%) |
Nov 12, 2004 | 9.650 | 9.650 | 9.320 | 9.640 | 182,800 | +0.00(+0.00%) |
Nov 11, 2004 | 9.490 | 9.640 | 9.380 | 9.640 | 160,100 | +0.19(+2.01%) |
Nov 10, 2004 | 9.400 | 9.500 | 9.360 | 9.450 | 181,700 | +0.00(+0.00%) |
Nov 09, 2004 | 9.420 | 9.450 | 9.300 | 9.450 | 74,700 | +0.02(+0.21%) |
Nov 08, 2004 | 9.220 | 9.540 | 9.220 | 9.430 | 198,800 | +0.05(+0.53%) |
Nov 05, 2004 | 9.760 | 9.800 | 9.240 | 9.380 | 470,200 | -0.27(-2.80%) |
Nov 04, 2004 | 9.530 | 9.710 | 9.250 | 9.650 | 163,000 | +0.17(+1.79%) |
Nov 03, 2004 | 9.750 | 9.850 | 9.310 | 9.480 | 281,400 | -0.15(-1.56%) |
Nov 02, 2004 | 9.570 | 9.720 | 9.400 | 9.630 | 439,300 | +0.13(+1.36%) |
Nov 01, 2004 | 9.180 | 9.750 | 9.180 | 9.501 | 317,900 | +0.21(+2.22%) |
Oct 29, 2004 | 9.200 | 9.330 | 9.200 | 9.295 | 125,900 | -0.04(-0.48%) |
Oct 28, 2004 | 9.330 | 9.380 | 9.170 | 9.340 | 355,800 | -0.07(-0.74%) |
Oct 27, 2004 | 8.750 | 9.410 | 8.700 | 9.410 | 462,400 | +0.71(+8.16%) |
Oct 26, 2004 | 9.270 | 9.270 | 8.550 | 8.700 | 1,045,100 | -0.50(-5.43%) |
Oct 25, 2004 | 9.350 | 9.350 | 9.110 | 9.200 | 450,000 | -0.13(-1.39%) |
Oct 22, 2004 | 9.500 | 9.500 | 9.270 | 9.330 | 560,100 | -0.08(-0.85%) |
Oct 21, 2004 | 9.340 | 9.580 | 9.240 | 9.410 | 366,200 | +0.08(+0.86%) |
Oct 20, 2004 | 9.020 | 9.730 | 8.900 | 9.330 | 506,200 | +0.25(+2.75%) |
Oct 19, 2004 | 9.080 | 9.160 | 8.950 | 9.080 | 125,900 | +0.07(+0.78%) |
Oct 18, 2004 | 8.970 | 9.130 | 8.740 | 9.010 | 140,600 | +0.02(+0.22%) |
Oct 15, 2004 | 8.890 | 9.030 | 8.880 | 8.990 | 105,400 | +0.09(+1.01%) |
Oct 14, 2004 | 8.980 | 9.250 | 8.900 | 8.900 | 82,600 | -0.10(-1.11%) |
Oct 13, 2004 | 9.110 | 9.250 | 8.880 | 9.000 | 141,800 | -0.08(-0.88%) |
Oct 12, 2004 | 8.700 | 9.140 | 8.690 | 9.080 | 201,200 | +0.44(+5.09%) |
Oct 11, 2004 | 8.750 | 8.820 | 8.600 | 8.640 | 127,300 | -0.11(-1.26%) |
Oct 08, 2004 | 8.870 | 9.200 | 8.750 | 8.750 | 146,000 | -0.15(-1.69%) |
Oct 07, 2004 | 8.790 | 9.000 | 8.650 | 8.900 | 175,900 | +0.16(+1.83%) |
Oct 06, 2004 | 9.310 | 9.380 | 8.420 | 8.740 | 484,500 | -0.56(-6.02%) |
Oct 05, 2004 | 9.500 | 9.540 | 9.180 | 9.300 | 188,000 | -0.17(-1.80%) |
Oct 04, 2004 | 9.410 | 9.500 | 9.140 | 9.470 | 326,700 | +0.06(+0.64%) |
Oct 01, 2004 | 9.000 | 9.420 | 8.890 | 9.410 | 500,900 | +0.41(+4.56%) |
Sep 30, 2004 | 8.760 | 9.000 | 8.660 | 9.000 | 260,800 | +0.10(+1.12%) |
Sep 29, 2004 | 8.780 | 8.900 | 8.550 | 8.900 | 388,300 | +0.23(+2.65%) |
Sep 28, 2004 | 8.900 | 8.940 | 8.310 | 8.670 | 732,000 | -0.07(-0.80%) |
Sep 27, 2004 | 8.430 | 8.990 | 8.320 | 8.740 | 638,600 | +0.33(+3.92%) |
Sep 24, 2004 | 7.850 | 8.470 | 7.820 | 8.410 | 675,600 | +0.68(+8.80%) |
Sep 23, 2004 | 7.450 | 7.910 | 7.390 | 7.730 | 600,500 | +0.31(+4.18%) |
Sep 22, 2004 | 7.450 | 7.450 | 7.060 | 7.420 | 211,100 | +0.01(+0.13%) |
Sep 21, 2004 | 7.490 | 7.500 | 7.410 | 7.410 | 393,700 | -0.02(-0.27%) |
Sep 20, 2004 | 7.460 | 7.560 | 7.400 | 7.430 | 97,200 | -0.09(-1.20%) |
Sep 17, 2004 | 7.590 | 7.820 | 7.280 | 7.520 | 297,100 | +0.05(+0.67%) |
Sep 16, 2004 | 7.460 | 7.510 | 7.350 | 7.470 | 174,800 | +0.07(+0.95%) |
Sep 15, 2004 | 7.380 | 7.400 | 7.270 | 7.400 | 130,200 | +0.08(+1.09%) |
Sep 14, 2004 | 7.240 | 7.450 | 7.210 | 7.320 | 296,500 | +0.07(+0.97%) |
Sep 13, 2004 | 7.250 | 7.350 | 7.170 | 7.250 | 421,000 | +0.02(+0.28%) |
Sep 10, 2004 | 6.990 | 7.240 | 6.980 | 7.230 | 152,400 | +0.18(+2.55%) |
Sep 09, 2004 | 6.770 | 7.100 | 6.730 | 7.050 | 164,300 | +0.33(+4.91%) |
Sep 08, 2004 | 6.560 | 6.870 | 6.560 | 6.720 | 100,400 | +0.13(+1.97%) |
Sep 07, 2004 | 6.610 | 6.680 | 6.500 | 6.590 | 47,100 | +0.05(+0.76%) |
Sep 03, 2004 | 6.500 | 6.620 | 6.500 | 6.540 | 76,100 | -0.01(-0.15%) |
Sep 02, 2004 | 6.540 | 6.600 | 6.470 | 6.550 | 138,400 | -0.03(-0.46%) |