Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.456 | 9.456 | 9.230 | 9.277 | 60,485 | +0.06(+0.67%) |
Nov 29, 2004 | 9.338 | 9.338 | 9.143 | 9.215 | 75,899 | -0.04(-0.39%) |
Nov 26, 2004 | 9.046 | 9.328 | 9.046 | 9.251 | 12,097 | +0.05(+0.56%) |
Nov 24, 2004 | 8.887 | 9.456 | 8.887 | 9.200 | 94,045 | +0.08(+0.84%) |
Nov 23, 2004 | 9.051 | 9.154 | 8.851 | 9.123 | 73,558 | +0.07(+0.79%) |
Nov 22, 2004 | 8.769 | 9.051 | 8.769 | 9.051 | 44,681 | +0.17(+1.96%) |
Nov 19, 2004 | 8.882 | 8.964 | 8.779 | 8.877 | 48,388 | -0.12(-1.31%) |
Nov 18, 2004 | 8.902 | 9.000 | 8.892 | 8.995 | 56,973 | +0.03(+0.29%) |
Nov 17, 2004 | 8.913 | 9.010 | 8.913 | 8.969 | 38,437 | +0.05(+0.57%) |
Nov 16, 2004 | 8.918 | 8.933 | 8.790 | 8.918 | 44,095 | +0.09(+1.05%) |
Nov 15, 2004 | 8.836 | 8.846 | 8.733 | 8.826 | 56,388 | +0.06(+0.70%) |
Nov 12, 2004 | 8.790 | 8.790 | 8.677 | 8.764 | 35,901 | +0.05(+0.53%) |
Nov 11, 2004 | 8.713 | 8.728 | 8.621 | 8.718 | 69,070 | -0.02(-0.18%) |
Nov 10, 2004 | 8.646 | 8.738 | 8.610 | 8.733 | 39,803 | +0.06(+0.65%) |
Nov 09, 2004 | 8.718 | 8.718 | 8.646 | 8.677 | 19,511 | +0.09(+1.07%) |
Nov 08, 2004 | 8.708 | 8.708 | 8.585 | 8.585 | 13,072 | -0.10(-1.18%) |
Nov 05, 2004 | 8.662 | 8.687 | 8.574 | 8.687 | 53,461 | +0.02(+0.18%) |
Nov 04, 2004 | 8.533 | 8.677 | 8.533 | 8.672 | 23,608 | +0.01(+0.12%) |
Nov 03, 2004 | 8.662 | 8.718 | 8.523 | 8.662 | 22,438 | +0.12(+1.44%) |
Nov 02, 2004 | 8.861 | 8.861 | 8.523 | 8.539 | 23,023 | -0.12(-1.36%) |
Nov 01, 2004 | 8.508 | 8.708 | 8.508 | 8.656 | 7,024 | +0.14(+1.69%) |
Oct 29, 2004 | 8.662 | 8.708 | 8.477 | 8.513 | 16,975 | -0.12(-1.42%) |
Oct 28, 2004 | 8.610 | 8.703 | 8.518 | 8.636 | 15,023 | -0.05(-0.53%) |
Oct 27, 2004 | 8.636 | 8.718 | 8.600 | 8.682 | 66,729 | +0.03(+0.36%) |
Oct 26, 2004 | 8.559 | 8.651 | 8.303 | 8.651 | 32,584 | +0.17(+1.99%) |
Oct 25, 2004 | 8.200 | 8.564 | 8.200 | 8.482 | 63,607 | +0.26(+3.18%) |
Oct 22, 2004 | 8.477 | 8.477 | 8.221 | 8.221 | 21,852 | -0.25(-2.91%) |
Oct 21, 2004 | 8.298 | 8.503 | 8.262 | 8.467 | 39,413 | +0.06(+0.73%) |
Oct 20, 2004 | 8.359 | 8.544 | 8.318 | 8.405 | 13,072 | +0.07(+0.86%) |
Oct 19, 2004 | 8.574 | 8.600 | 8.323 | 8.334 | 25,169 | -0.16(-1.93%) |
Oct 18, 2004 | 8.287 | 8.539 | 8.257 | 8.498 | 22,633 | +0.22(+2.66%) |
Oct 15, 2004 | 8.318 | 8.482 | 8.236 | 8.277 | 59,314 | +0.06(+0.75%) |
Oct 14, 2004 | 8.364 | 8.375 | 8.216 | 8.216 | 26,925 | -0.15(-1.78%) |
Oct 13, 2004 | 8.569 | 8.585 | 8.354 | 8.364 | 25,950 | -0.13(-1.57%) |
Oct 12, 2004 | 8.626 | 8.626 | 8.410 | 8.498 | 12,292 | -0.04(-0.48%) |
Oct 11, 2004 | 8.682 | 8.682 | 8.328 | 8.539 | 14,243 | +0.05(+0.60%) |
Oct 08, 2004 | 8.590 | 8.590 | 8.399 | 8.487 | 10,926 | -0.04(-0.42%) |
Oct 07, 2004 | 8.682 | 8.682 | 8.482 | 8.523 | 18,535 | -0.16(-1.89%) |
Oct 06, 2004 | 8.646 | 8.687 | 8.482 | 8.687 | 14,243 | +0.17(+2.05%) |
Oct 05, 2004 | 8.631 | 8.646 | 8.467 | 8.513 | 4,292 | -0.11(-1.25%) |
Oct 04, 2004 | 8.513 | 8.636 | 8.513 | 8.621 | 13,072 | +0.06(+0.66%) |
Oct 01, 2004 | 8.211 | 8.564 | 8.211 | 8.564 | 36,486 | +0.14(+1.64%) |
Sep 30, 2004 | 8.364 | 8.426 | 8.231 | 8.426 | 16,194 | +0.06(+0.74%) |
Sep 29, 2004 | 8.277 | 8.380 | 8.246 | 8.364 | 11,706 | +0.09(+1.05%) |
Sep 28, 2004 | 8.339 | 8.344 | 8.267 | 8.277 | 18,340 | +0.05(+0.62%) |
Sep 27, 2004 | 8.293 | 8.293 | 8.216 | 8.226 | 13,462 | -0.05(-0.62%) |
Sep 24, 2004 | 8.344 | 8.380 | 8.277 | 8.277 | 29,462 | -0.08(-0.92%) |
Sep 23, 2004 | 8.339 | 8.354 | 8.282 | 8.354 | 20,877 | +0.04(+0.43%) |
Sep 22, 2004 | 8.462 | 8.539 | 8.282 | 8.318 | 62,046 | -0.34(-3.96%) |
Sep 21, 2004 | 8.518 | 8.662 | 8.482 | 8.662 | 10,341 | +0.14(+1.68%) |
Sep 20, 2004 | 8.605 | 8.651 | 8.482 | 8.518 | 6,438 | +0.01(+0.06%) |
Sep 17, 2004 | 8.769 | 8.769 | 8.457 | 8.513 | 83,509 | -0.05(-0.54%) |
Sep 16, 2004 | 8.641 | 8.692 | 8.533 | 8.559 | 37,813 | +0.00(+0.00%) |
Sep 15, 2004 | 8.585 | 8.713 | 8.508 | 8.559 | 47,998 | -0.08(-0.89%) |
Sep 14, 2004 | 8.600 | 8.636 | 8.446 | 8.636 | 46,437 | +0.01(+0.06%) |
Sep 13, 2004 | 8.687 | 8.713 | 8.508 | 8.631 | 43,900 | +0.01(+0.06%) |
Sep 10, 2004 | 8.380 | 8.651 | 8.359 | 8.626 | 39,803 | +0.12(+1.45%) |
Sep 09, 2004 | 8.482 | 8.574 | 8.323 | 8.503 | 31,413 | +0.02(+0.24%) |
Sep 08, 2004 | 8.457 | 8.482 | 8.313 | 8.482 | 54,801 | +0.03(+0.30%) |
Sep 07, 2004 | 8.400 | 8.457 | 8.313 | 8.457 | 33,811 | +0.17(+2.10%) |
Sep 03, 2004 | 8.318 | 8.457 | 8.272 | 8.282 | 43,705 | -0.10(-1.22%) |
Sep 02, 2004 | 8.431 | 8.482 | 8.323 | 8.385 | 45,071 | +0.05(+0.61%) |