Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.119 | 8.119 | 7.984 | 8.006 | 596,372 | -0.11(-1.39%) |
Nov 29, 2004 | 8.124 | 8.133 | 8.024 | 8.119 | 451,260 | +0.00(+0.06%) |
Nov 26, 2004 | 7.943 | 8.115 | 7.943 | 8.115 | 344,418 | +0.18(+2.28%) |
Nov 24, 2004 | 7.956 | 7.993 | 7.920 | 7.934 | 174,974 | -0.03(-0.40%) |
Nov 23, 2004 | 7.907 | 7.979 | 7.898 | 7.965 | 307,698 | +0.07(+0.92%) |
Nov 22, 2004 | 7.911 | 8.002 | 7.866 | 7.893 | 241,999 | -0.01(-0.11%) |
Nov 19, 2004 | 8.024 | 8.024 | 7.798 | 7.902 | 367,644 | -0.13(-1.63%) |
Nov 18, 2004 | 8.087 | 8.087 | 8.015 | 8.033 | 175,637 | -0.01(-0.17%) |
Nov 17, 2004 | 7.902 | 8.069 | 7.902 | 8.047 | 252,175 | +0.20(+2.53%) |
Nov 16, 2004 | 7.880 | 7.907 | 7.848 | 7.848 | 211,915 | -0.04(-0.52%) |
Nov 15, 2004 | 7.956 | 7.956 | 7.866 | 7.889 | 160,817 | -0.06(-0.74%) |
Nov 12, 2004 | 7.866 | 7.947 | 7.771 | 7.947 | 278,941 | +0.12(+1.50%) |
Nov 11, 2004 | 7.785 | 7.834 | 7.744 | 7.830 | 131,396 | +0.04(+0.46%) |
Nov 10, 2004 | 7.794 | 7.852 | 7.712 | 7.794 | 261,908 | -0.00(-0.06%) |
Nov 09, 2004 | 7.798 | 7.798 | 7.735 | 7.798 | 332,915 | +0.00(+0.06%) |
Nov 08, 2004 | 7.807 | 7.880 | 7.735 | 7.794 | 299,955 | -0.04(-0.46%) |
Nov 05, 2004 | 7.866 | 7.866 | 7.798 | 7.830 | 452,366 | +0.11(+1.41%) |
Nov 04, 2004 | 7.821 | 7.857 | 7.658 | 7.721 | 1,134,788 | +0.04(+0.53%) |
Nov 03, 2004 | 7.730 | 7.794 | 7.681 | 7.681 | 424,273 | +0.06(+0.83%) |
Nov 02, 2004 | 7.536 | 7.690 | 7.536 | 7.617 | 470,284 | +0.08(+1.08%) |
Nov 01, 2004 | 7.550 | 7.568 | 7.464 | 7.536 | 201,076 | +0.04(+0.54%) |
Oct 29, 2004 | 7.617 | 7.663 | 7.491 | 7.495 | 721,796 | -0.13(-1.72%) |
Oct 28, 2004 | 7.550 | 7.685 | 7.504 | 7.626 | 776,655 | +0.13(+1.69%) |
Oct 27, 2004 | 7.550 | 7.550 | 7.482 | 7.500 | 233,372 | +0.15(+2.09%) |
Oct 26, 2004 | 7.323 | 7.387 | 7.314 | 7.346 | 350,169 | -0.02(-0.31%) |
Oct 25, 2004 | 7.491 | 7.495 | 7.337 | 7.369 | 550,140 | -0.12(-1.63%) |
Oct 22, 2004 | 7.495 | 7.550 | 7.486 | 7.491 | 153,296 | -0.01(-0.12%) |
Oct 21, 2004 | 7.477 | 7.527 | 7.477 | 7.500 | 85,828 | +0.02(+0.30%) |
Oct 20, 2004 | 7.599 | 7.599 | 7.464 | 7.477 | 122,769 | -0.09(-1.19%) |
Oct 19, 2004 | 7.504 | 7.572 | 7.473 | 7.568 | 273,189 | +0.13(+1.70%) |
Oct 18, 2004 | 7.459 | 7.500 | 7.405 | 7.441 | 420,734 | -0.02(-0.24%) |
Oct 15, 2004 | 7.522 | 7.550 | 7.409 | 7.459 | 450,597 | +0.02(+0.30%) |
Oct 14, 2004 | 7.518 | 7.522 | 7.427 | 7.436 | 166,568 | -0.09(-1.26%) |
Oct 13, 2004 | 7.572 | 7.595 | 7.531 | 7.531 | 157,941 | -0.07(-0.89%) |
Oct 12, 2004 | 7.559 | 7.635 | 7.550 | 7.599 | 470,284 | -0.04(-0.53%) |
Oct 11, 2004 | 7.676 | 7.685 | 7.590 | 7.640 | 419,407 | +0.01(+0.12%) |
Oct 08, 2004 | 7.595 | 7.672 | 7.595 | 7.631 | 377,378 | +0.09(+1.26%) |
Oct 07, 2004 | 7.644 | 7.644 | 7.509 | 7.536 | 480,238 | -0.06(-0.77%) |
Oct 06, 2004 | 7.685 | 7.821 | 7.572 | 7.595 | 687,730 | -0.14(-1.75%) |
Oct 05, 2004 | 7.771 | 7.789 | 7.708 | 7.730 | 1,008,700 | -0.08(-0.98%) |
Oct 04, 2004 | 7.617 | 7.857 | 7.604 | 7.807 | 208,376 | +0.22(+2.92%) |
Oct 01, 2004 | 7.436 | 7.617 | 7.436 | 7.586 | 207,270 | +0.30(+4.09%) |
Sep 30, 2004 | 7.391 | 7.391 | 7.247 | 7.287 | 583,321 | -0.07(-0.98%) |
Sep 29, 2004 | 7.283 | 7.382 | 7.283 | 7.360 | 179,840 | +0.03(+0.37%) |
Sep 28, 2004 | 7.351 | 7.400 | 7.274 | 7.333 | 259,475 | -0.08(-1.10%) |
Sep 27, 2004 | 7.595 | 7.595 | 7.378 | 7.414 | 687,288 | -0.18(-2.38%) |
Sep 24, 2004 | 7.708 | 7.708 | 7.554 | 7.595 | 96,888 | -0.09(-1.18%) |
Sep 23, 2004 | 7.504 | 7.685 | 7.504 | 7.685 | 104,851 | +0.15(+1.98%) |
Sep 22, 2004 | 7.712 | 7.712 | 7.527 | 7.536 | 285,356 | -0.17(-2.17%) |
Sep 21, 2004 | 7.839 | 7.861 | 7.663 | 7.703 | 160,374 | -0.02(-0.29%) |
Sep 20, 2004 | 7.861 | 7.889 | 7.712 | 7.726 | 189,795 | -0.13(-1.67%) |
Sep 17, 2004 | 7.852 | 8.015 | 7.821 | 7.857 | 282,038 | +0.12(+1.52%) |
Sep 16, 2004 | 7.685 | 7.952 | 7.685 | 7.739 | 294,646 | +0.08(+1.00%) |
Sep 15, 2004 | 7.866 | 7.929 | 7.663 | 7.663 | 131,396 | -0.09(-1.17%) |
Sep 14, 2004 | 7.961 | 7.961 | 7.346 | 7.753 | 426,043 | -0.20(-2.56%) |
Sep 13, 2004 | 7.866 | 8.020 | 7.699 | 7.956 | 621,589 | +0.33(+4.39%) |
Sep 10, 2004 | 7.414 | 7.653 | 7.283 | 7.622 | 644,152 | +0.31(+4.27%) |
Sep 09, 2004 | 7.188 | 7.310 | 7.161 | 7.310 | 192,670 | +0.16(+2.21%) |
Sep 08, 2004 | 7.129 | 7.229 | 7.129 | 7.152 | 253,944 | +0.03(+0.38%) |
Sep 07, 2004 | 7.102 | 7.201 | 7.102 | 7.125 | 233,151 | +0.03(+0.38%) |
Sep 03, 2004 | 7.278 | 7.301 | 7.052 | 7.097 | 426,264 | -0.15(-2.06%) |
Sep 02, 2004 | 7.233 | 7.301 | 7.233 | 7.247 | 314,334 | +0.01(+0.19%) |