Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.052 | 8.115 | 8.024 | 8.064 | 10,325,738 | -0.03(-0.35%) |
Nov 29, 2004 | 8.161 | 8.172 | 8.007 | 8.092 | 12,197,806 | -0.01(-0.14%) |
Nov 26, 2004 | 8.018 | 8.132 | 7.973 | 8.104 | 5,672,298 | +0.10(+1.21%) |
Nov 24, 2004 | 7.984 | 8.018 | 7.933 | 8.007 | 11,351,806 | -0.01(-0.07%) |
Nov 23, 2004 | 8.013 | 8.030 | 7.950 | 8.013 | 11,614,521 | +0.00(+0.00%) |
Nov 22, 2004 | 8.001 | 8.047 | 7.927 | 8.013 | 11,632,633 | -0.03(-0.42%) |
Nov 19, 2004 | 8.183 | 8.189 | 7.979 | 8.047 | 13,088,998 | -0.11(-1.32%) |
Nov 18, 2004 | 8.138 | 8.195 | 8.104 | 8.155 | 9,693,216 | +0.02(+0.21%) |
Nov 17, 2004 | 8.098 | 8.178 | 8.087 | 8.138 | 11,675,716 | +0.06(+0.70%) |
Nov 16, 2004 | 8.121 | 8.126 | 8.041 | 8.081 | 8,882,210 | -0.08(-0.98%) |
Nov 15, 2004 | 8.087 | 8.217 | 8.058 | 8.161 | 17,484,822 | +0.07(+0.84%) |
Nov 12, 2004 | 8.132 | 8.149 | 8.064 | 8.092 | 11,173,673 | -0.01(-0.14%) |
Nov 11, 2004 | 7.956 | 8.104 | 7.944 | 8.104 | 12,792,872 | +0.19(+2.44%) |
Nov 10, 2004 | 7.961 | 8.047 | 7.882 | 7.910 | 16,876,744 | -0.10(-1.21%) |
Nov 09, 2004 | 7.944 | 8.047 | 7.910 | 8.007 | 20,717,242 | +0.18(+2.25%) |
Nov 08, 2004 | 7.876 | 7.905 | 7.831 | 7.831 | 11,360,070 | -0.02(-0.29%) |
Nov 05, 2004 | 7.882 | 7.893 | 7.819 | 7.853 | 14,187,339 | +0.02(+0.22%) |
Nov 04, 2004 | 7.535 | 7.836 | 7.529 | 7.836 | 18,894,060 | +0.30(+4.00%) |
Nov 03, 2004 | 7.666 | 7.689 | 7.495 | 7.535 | 13,479,027 | +0.01(+0.08%) |
Nov 02, 2004 | 7.325 | 7.689 | 7.325 | 7.529 | 12,700,728 | +0.01(+0.08%) |
Nov 01, 2004 | 7.467 | 7.524 | 7.410 | 7.524 | 9,860,974 | +0.11(+1.53%) |
Oct 29, 2004 | 7.484 | 7.501 | 7.347 | 7.410 | 14,811,772 | -0.07(-0.99%) |
Oct 28, 2004 | 7.416 | 7.552 | 7.410 | 7.484 | 12,786,893 | +0.01(+0.15%) |
Oct 27, 2004 | 7.325 | 7.575 | 7.307 | 7.472 | 18,511,770 | +0.16(+2.26%) |
Oct 26, 2004 | 7.273 | 7.370 | 7.222 | 7.307 | 21,857,612 | +0.09(+1.18%) |
Oct 25, 2004 | 7.336 | 7.353 | 7.171 | 7.222 | 20,470,530 | -0.15(-2.08%) |
Oct 22, 2004 | 7.472 | 7.489 | 7.364 | 7.376 | 12,497,449 | -0.05(-0.69%) |
Oct 21, 2004 | 7.364 | 7.478 | 7.307 | 7.427 | 14,263,129 | +0.09(+1.24%) |
Oct 20, 2004 | 7.359 | 7.359 | 7.251 | 7.336 | 22,333,804 | -0.02(-0.23%) |
Oct 19, 2004 | 7.654 | 7.654 | 7.285 | 7.353 | 36,866,860 | -0.26(-3.44%) |
Oct 18, 2004 | 7.563 | 7.677 | 7.529 | 7.615 | 15,834,850 | +0.08(+1.06%) |
Oct 15, 2004 | 7.478 | 7.586 | 7.433 | 7.535 | 21,349,238 | +0.07(+0.99%) |
Oct 14, 2004 | 7.609 | 7.677 | 7.381 | 7.461 | 45,428,852 | -0.32(-4.16%) |
Oct 13, 2004 | 7.893 | 7.990 | 7.711 | 7.785 | 21,021,810 | -0.07(-0.94%) |
Oct 12, 2004 | 7.848 | 7.933 | 7.831 | 7.859 | 19,358,472 | -0.07(-0.93%) |
Oct 11, 2004 | 7.950 | 7.984 | 7.927 | 7.933 | 6,424,923 | +0.00(+0.00%) |
Oct 08, 2004 | 7.882 | 7.979 | 7.876 | 7.933 | 11,797,754 | +0.05(+0.65%) |
Oct 07, 2004 | 8.035 | 8.058 | 7.865 | 7.882 | 15,678,874 | -0.18(-2.26%) |
Oct 06, 2004 | 8.018 | 8.087 | 7.973 | 8.064 | 17,779,014 | +0.01(+0.14%) |
Oct 05, 2004 | 8.007 | 8.070 | 8.007 | 8.052 | 10,354,753 | +0.01(+0.07%) |
Oct 04, 2004 | 8.109 | 8.143 | 8.007 | 8.047 | 16,454,887 | -0.02(-0.28%) |
Oct 01, 2004 | 8.018 | 8.098 | 7.939 | 8.070 | 20,734,124 | +0.08(+1.00%) |
Sep 30, 2004 | 7.882 | 7.996 | 7.842 | 7.990 | 14,549,408 | +0.11(+1.37%) |
Sep 29, 2004 | 7.888 | 7.905 | 7.814 | 7.882 | 13,119,420 | -0.03(-0.43%) |
Sep 28, 2004 | 7.899 | 7.933 | 7.825 | 7.916 | 10,452,524 | +0.02(+0.22%) |
Sep 27, 2004 | 7.893 | 7.922 | 7.762 | 7.899 | 10,789,447 | +0.05(+0.65%) |
Sep 24, 2004 | 7.853 | 7.893 | 7.825 | 7.848 | 10,354,225 | +0.00(+0.00%) |
Sep 23, 2004 | 7.922 | 7.950 | 7.848 | 7.848 | 14,157,269 | -0.11(-1.43%) |
Sep 22, 2004 | 7.961 | 8.024 | 7.927 | 7.961 | 16,869,534 | -0.13(-1.62%) |
Sep 21, 2004 | 8.018 | 8.126 | 8.013 | 8.092 | 10,698,358 | +0.06(+0.71%) |
Sep 20, 2004 | 8.075 | 8.104 | 8.013 | 8.035 | 10,267,533 | -0.05(-0.63%) |
Sep 17, 2004 | 8.161 | 8.217 | 8.052 | 8.087 | 20,200,076 | +0.15(+1.94%) |
Sep 16, 2004 | 7.876 | 7.979 | 7.843 | 7.933 | 11,675,364 | +0.08(+1.01%) |
Sep 15, 2004 | 7.905 | 7.944 | 7.836 | 7.853 | 10,937,158 | -0.10(-1.22%) |
Sep 14, 2004 | 7.979 | 7.990 | 7.916 | 7.950 | 10,313,780 | -0.07(-0.85%) |
Sep 13, 2004 | 8.018 | 8.024 | 7.961 | 8.018 | 11,453,093 | +0.08(+1.00%) |
Sep 10, 2004 | 7.961 | 8.058 | 7.870 | 7.939 | 22,174,488 | -0.12(-1.48%) |
Sep 09, 2004 | 8.047 | 8.098 | 8.001 | 8.058 | 11,542,600 | -0.05(-0.56%) |
Sep 08, 2004 | 8.246 | 8.308 | 8.092 | 8.104 | 14,651,048 | -0.18(-2.13%) |
Sep 07, 2004 | 8.132 | 8.348 | 8.126 | 8.280 | 13,547,080 | +0.20(+2.46%) |
Sep 03, 2004 | 8.121 | 8.212 | 7.984 | 8.081 | 8,496,753 | -0.09(-1.04%) |
Sep 02, 2004 | 7.922 | 8.189 | 7.905 | 8.166 | 17,615,126 | +0.26(+3.31%) |