Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.871 | 9.879 | 9.748 | 9.796 | 335,795 | -0.08(-0.79%) |
Nov 29, 2004 | 9.827 | 9.940 | 9.714 | 9.875 | 387,174 | +0.05(+0.49%) |
Nov 26, 2004 | 9.862 | 9.919 | 9.779 | 9.827 | 82,343 | -0.01(-0.09%) |
Nov 24, 2004 | 9.805 | 9.905 | 9.757 | 9.836 | 373,641 | +0.03(+0.31%) |
Nov 23, 2004 | 9.744 | 9.810 | 9.666 | 9.805 | 577,321 | +0.06(+0.63%) |
Nov 22, 2004 | 9.592 | 9.748 | 9.513 | 9.744 | 399,789 | +0.20(+2.05%) |
Nov 19, 2004 | 9.762 | 9.762 | 9.491 | 9.548 | 271,113 | -0.21(-2.19%) |
Nov 18, 2004 | 9.714 | 9.796 | 9.600 | 9.762 | 207,578 | -0.02(-0.18%) |
Nov 17, 2004 | 9.993 | 10.05 | 9.740 | 9.779 | 233,956 | -0.14(-1.45%) |
Nov 16, 2004 | 10.04 | 10.10 | 9.919 | 9.923 | 363,778 | -0.08(-0.83%) |
Nov 15, 2004 | 10.08 | 10.18 | 9.966 | 10.01 | 400,936 | -0.03(-0.35%) |
Nov 12, 2004 | 9.932 | 10.04 | 9.766 | 10.04 | 240,607 | +0.20(+1.99%) |
Nov 11, 2004 | 9.779 | 9.844 | 9.666 | 9.844 | 308,271 | +0.12(+1.21%) |
Nov 10, 2004 | 9.696 | 9.775 | 9.618 | 9.727 | 334,419 | +0.04(+0.40%) |
Nov 09, 2004 | 9.609 | 9.696 | 9.504 | 9.687 | 495,665 | +0.08(+0.82%) |
Nov 08, 2004 | 9.657 | 9.657 | 9.456 | 9.609 | 441,993 | +0.06(+0.59%) |
Nov 05, 2004 | 9.744 | 9.875 | 9.395 | 9.552 | 657,141 | -0.21(-2.14%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.522 | 9.762 | 599,111 | +0.20(+2.05%) |
Nov 03, 2004 | 9.474 | 9.683 | 9.417 | 9.565 | 950,274 | -0.01(-0.09%) |
Nov 02, 2004 | 9.949 | 9.980 | 9.557 | 9.574 | 5,318,145 | -0.43(-4.27%) |
Nov 01, 2004 | 10.09 | 10.09 | 9.836 | 10.00 | 762,880 | +0.22(+2.23%) |
Oct 29, 2004 | 9.897 | 9.910 | 9.783 | 9.783 | 490,390 | -0.11(-1.15%) |
Oct 28, 2004 | 9.810 | 9.897 | 9.766 | 9.897 | 462,866 | +0.07(+0.71%) |
Oct 27, 2004 | 9.744 | 9.831 | 9.596 | 9.827 | 458,049 | -0.07(-0.70%) |
Oct 26, 2004 | 9.578 | 9.897 | 9.504 | 9.897 | 419,744 | +0.28(+2.90%) |
Oct 25, 2004 | 9.592 | 9.648 | 9.522 | 9.618 | 518,144 | -0.01(-0.14%) |
Oct 22, 2004 | 9.844 | 9.905 | 9.595 | 9.631 | 626,176 | -0.24(-2.39%) |
Oct 21, 2004 | 9.766 | 9.866 | 9.644 | 9.866 | 258,269 | +0.15(+1.57%) |
Oct 20, 2004 | 9.740 | 9.875 | 9.574 | 9.714 | 642,232 | -0.10(-1.02%) |
Oct 19, 2004 | 9.879 | 9.988 | 9.796 | 9.814 | 484,197 | -0.07(-0.66%) |
Oct 18, 2004 | 9.740 | 9.919 | 9.635 | 9.879 | 249,094 | +0.17(+1.75%) |
Oct 15, 2004 | 9.661 | 9.801 | 9.613 | 9.709 | 440,846 | +0.06(+0.59%) |
Oct 14, 2004 | 9.674 | 9.692 | 9.600 | 9.653 | 239,461 | -0.02(-0.18%) |
Oct 13, 2004 | 9.788 | 9.788 | 9.613 | 9.670 | 359,420 | -0.07(-0.67%) |
Oct 12, 2004 | 9.635 | 9.735 | 9.565 | 9.735 | 663,105 | +0.10(+1.09%) |
Oct 11, 2004 | 9.796 | 9.796 | 9.631 | 9.631 | 254,370 | -0.13(-1.34%) |
Oct 08, 2004 | 9.670 | 9.775 | 9.670 | 9.762 | 528,236 | +0.05(+0.49%) |
Oct 07, 2004 | 9.731 | 9.766 | 9.679 | 9.714 | 547,044 | -0.06(-0.62%) |
Oct 06, 2004 | 9.653 | 9.775 | 9.570 | 9.775 | 727,099 | +0.13(+1.31%) |
Oct 05, 2004 | 9.709 | 9.766 | 9.626 | 9.648 | 344,511 | -0.05(-0.49%) |
Oct 04, 2004 | 9.792 | 9.805 | 9.692 | 9.696 | 460,113 | -0.09(-0.94%) |
Oct 01, 2004 | 9.517 | 9.788 | 9.439 | 9.788 | 469,976 | +0.32(+3.41%) |
Sep 30, 2004 | 9.387 | 9.535 | 9.365 | 9.465 | 408,505 | +0.09(+0.93%) |
Sep 29, 2004 | 9.382 | 9.387 | 9.343 | 9.378 | 284,187 | -0.02(-0.19%) |
Sep 28, 2004 | 9.404 | 9.456 | 9.321 | 9.395 | 251,617 | +0.03(+0.28%) |
Sep 27, 2004 | 9.382 | 9.400 | 9.265 | 9.369 | 184,871 | -0.01(-0.14%) |
Sep 24, 2004 | 9.313 | 9.430 | 9.286 | 9.382 | 118,583 | +0.02(+0.23%) |
Sep 23, 2004 | 9.395 | 9.404 | 9.313 | 9.360 | 255,975 | +0.02(+0.23%) |
Sep 22, 2004 | 9.500 | 9.500 | 9.339 | 9.339 | 347,035 | -0.16(-1.65%) |
Sep 21, 2004 | 9.469 | 9.517 | 9.365 | 9.496 | 231,891 | +0.07(+0.74%) |
Sep 20, 2004 | 9.578 | 9.578 | 9.426 | 9.426 | 332,355 | -0.17(-1.73%) |
Sep 17, 2004 | 9.592 | 9.592 | 9.461 | 9.592 | 553,925 | +0.00(+0.00%) |
Sep 16, 2004 | 9.382 | 9.600 | 9.330 | 9.592 | 430,525 | +0.18(+1.90%) |
Sep 15, 2004 | 9.273 | 9.430 | 9.265 | 9.413 | 292,445 | +0.14(+1.50%) |
Sep 14, 2004 | 9.461 | 9.461 | 9.234 | 9.273 | 363,090 | -0.19(-1.98%) |
Sep 13, 2004 | 9.548 | 9.578 | 9.456 | 9.461 | 253,911 | -0.04(-0.46%) |
Sep 10, 2004 | 9.539 | 9.544 | 9.430 | 9.504 | 354,145 | +0.03(+0.37%) |
Sep 09, 2004 | 9.583 | 9.583 | 9.452 | 9.469 | 665,169 | -0.09(-0.91%) |
Sep 08, 2004 | 9.583 | 9.592 | 9.483 | 9.557 | 403,918 | +0.00(+0.05%) |
Sep 07, 2004 | 9.674 | 9.674 | 9.413 | 9.552 | 197,027 | +0.11(+1.15%) |
Sep 03, 2004 | 9.356 | 9.452 | 9.321 | 9.443 | 237,396 | +0.10(+1.03%) |
Sep 02, 2004 | 9.221 | 9.352 | 9.221 | 9.347 | 257,351 | +0.09(+0.99%) |