Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.228 | 8.318 | 8.228 | 8.302 | 11,579,378 | +0.05(+0.64%) |
Nov 29, 2004 | 8.156 | 8.274 | 8.149 | 8.249 | 13,833,251 | +0.04(+0.47%) |
Nov 26, 2004 | 8.378 | 8.378 | 8.209 | 8.211 | 7,725,171 | -0.05(-0.61%) |
Nov 24, 2004 | 8.178 | 8.302 | 8.178 | 8.261 | 16,006,130 | +0.08(+1.02%) |
Nov 23, 2004 | 8.055 | 8.185 | 8.039 | 8.178 | 11,682,716 | +0.12(+1.53%) |
Nov 22, 2004 | 7.877 | 8.062 | 7.869 | 8.055 | 10,244,370 | +0.17(+2.20%) |
Nov 19, 2004 | 7.963 | 7.977 | 7.869 | 7.881 | 32,657,422 | -0.11(-1.40%) |
Nov 18, 2004 | 8.063 | 8.116 | 7.986 | 7.993 | 14,232,636 | -0.12(-1.53%) |
Nov 17, 2004 | 8.207 | 8.221 | 8.113 | 8.118 | 12,246,882 | -0.01(-0.07%) |
Nov 16, 2004 | 8.082 | 8.184 | 8.080 | 8.123 | 9,671,825 | +0.07(+0.93%) |
Nov 15, 2004 | 8.070 | 8.164 | 8.049 | 8.049 | 12,473,107 | +0.00(+0.00%) |
Nov 12, 2004 | 8.099 | 8.126 | 8.007 | 8.049 | 11,115,756 | -0.04(-0.55%) |
Nov 11, 2004 | 8.042 | 8.199 | 8.042 | 8.093 | 12,029,036 | +0.05(+0.59%) |
Nov 10, 2004 | 8.089 | 8.257 | 8.040 | 8.046 | 20,673,072 | -0.03(-0.43%) |
Nov 09, 2004 | 8.032 | 8.111 | 8.029 | 8.080 | 9,763,991 | +0.04(+0.52%) |
Nov 08, 2004 | 7.985 | 8.043 | 7.891 | 8.039 | 13,701,985 | +0.06(+0.81%) |
Nov 05, 2004 | 7.949 | 8.040 | 7.896 | 7.974 | 11,523,520 | +0.09(+1.11%) |
Nov 04, 2004 | 7.754 | 7.887 | 7.718 | 7.887 | 13,375,215 | +0.07(+0.93%) |
Nov 03, 2004 | 7.806 | 7.858 | 7.794 | 7.814 | 11,724,609 | +0.16(+2.15%) |
Nov 02, 2004 | 7.559 | 7.668 | 7.520 | 7.649 | 33,757,824 | +0.04(+0.49%) |
Nov 01, 2004 | 7.677 | 7.702 | 7.582 | 7.612 | 25,446,144 | -0.13(-1.67%) |
Oct 29, 2004 | 7.784 | 7.791 | 7.720 | 7.741 | 19,078,324 | +0.04(+0.58%) |
Oct 28, 2004 | 7.705 | 7.804 | 7.677 | 7.697 | 13,475,760 | -0.01(-0.11%) |
Oct 27, 2004 | 7.612 | 7.790 | 7.612 | 7.705 | 25,021,622 | +0.15(+2.01%) |
Oct 26, 2004 | 7.538 | 7.563 | 7.412 | 7.553 | 8,132,935 | +0.07(+0.88%) |
Oct 25, 2004 | 7.447 | 7.556 | 7.423 | 7.488 | 13,048,445 | +0.02(+0.27%) |
Oct 22, 2004 | 7.347 | 7.520 | 7.343 | 7.468 | 11,263,780 | +0.07(+1.01%) |
Oct 21, 2004 | 7.204 | 7.430 | 7.203 | 7.393 | 14,637,608 | +0.21(+2.95%) |
Oct 20, 2004 | 7.238 | 7.261 | 7.172 | 7.181 | 12,833,392 | +0.04(+0.56%) |
Oct 19, 2004 | 7.233 | 7.286 | 7.124 | 7.141 | 19,379,958 | -0.00(-0.06%) |
Oct 18, 2004 | 7.147 | 7.164 | 7.062 | 7.145 | 7,680,485 | +0.03(+0.40%) |
Oct 15, 2004 | 7.003 | 7.119 | 6.986 | 7.117 | 8,736,202 | +0.10(+1.41%) |
Oct 14, 2004 | 7.003 | 7.125 | 6.996 | 7.018 | 10,230,406 | +0.03(+0.39%) |
Oct 13, 2004 | 7.140 | 7.215 | 6.965 | 6.991 | 9,652,275 | -0.14(-1.93%) |
Oct 12, 2004 | 7.097 | 7.141 | 7.041 | 7.128 | 5,275,795 | +0.06(+0.83%) |
Oct 11, 2004 | 7.104 | 7.140 | 7.022 | 7.069 | 4,423,959 | -0.07(-0.92%) |
Oct 08, 2004 | 7.011 | 7.190 | 7.003 | 7.135 | 8,680,344 | +0.11(+1.51%) |
Oct 07, 2004 | 7.147 | 7.174 | 7.029 | 7.029 | 5,901,405 | -0.12(-1.72%) |
Oct 06, 2004 | 7.122 | 7.152 | 7.089 | 7.152 | 12,076,515 | +0.04(+0.58%) |
Oct 05, 2004 | 7.092 | 7.134 | 7.064 | 7.111 | 3,614,017 | -0.02(-0.24%) |
Oct 04, 2004 | 7.048 | 7.148 | 7.021 | 7.128 | 9,685,790 | +0.09(+1.26%) |
Oct 01, 2004 | 7.018 | 7.154 | 7.018 | 7.039 | 14,852,661 | +0.09(+1.34%) |
Sep 30, 2004 | 6.959 | 7.016 | 6.938 | 6.946 | 22,664,412 | -0.04(-0.51%) |
Sep 29, 2004 | 6.839 | 6.991 | 6.820 | 6.982 | 10,386,808 | +0.14(+2.09%) |
Sep 28, 2004 | 6.783 | 6.865 | 6.741 | 6.839 | 8,719,445 | +0.07(+1.06%) |
Sep 27, 2004 | 6.837 | 6.837 | 6.746 | 6.767 | 6,292,411 | -0.07(-1.03%) |
Sep 24, 2004 | 6.743 | 6.842 | 6.727 | 6.837 | 6,705,761 | +0.10(+1.53%) |
Sep 23, 2004 | 6.842 | 6.847 | 6.724 | 6.734 | 4,717,214 | -0.09(-1.36%) |
Sep 22, 2004 | 6.869 | 6.883 | 6.794 | 6.827 | 5,289,759 | -0.02(-0.33%) |
Sep 21, 2004 | 6.774 | 6.857 | 6.774 | 6.850 | 6,490,708 | +0.08(+1.23%) |
Sep 20, 2004 | 6.754 | 6.823 | 6.753 | 6.767 | 9,359,020 | -0.01(-0.21%) |
Sep 17, 2004 | 6.671 | 6.783 | 6.668 | 6.781 | 4,739,557 | +0.10(+1.57%) |
Sep 16, 2004 | 6.645 | 6.739 | 6.612 | 6.677 | 10,395,187 | +0.05(+0.71%) |
Sep 15, 2004 | 6.696 | 6.696 | 6.601 | 6.630 | 5,675,180 | -0.03(-0.45%) |
Sep 14, 2004 | 6.688 | 6.721 | 6.660 | 6.660 | 7,040,910 | -0.07(-1.11%) |
Sep 13, 2004 | 6.653 | 6.789 | 6.627 | 6.734 | 14,109,749 | +0.05(+0.69%) |
Sep 10, 2004 | 6.667 | 6.700 | 6.644 | 6.688 | 6,384,577 | -0.02(-0.32%) |
Sep 09, 2004 | 6.776 | 6.776 | 6.706 | 6.710 | 16,045,231 | -0.08(-1.14%) |
Sep 08, 2004 | 6.588 | 6.870 | 6.588 | 6.787 | 11,872,633 | +0.16(+2.38%) |
Sep 07, 2004 | 6.631 | 6.653 | 6.598 | 6.630 | 4,326,207 | +0.02(+0.35%) |
Sep 03, 2004 | 6.598 | 6.631 | 6.547 | 6.607 | 3,172,738 | -0.01(-0.11%) |
Sep 02, 2004 | 6.512 | 6.614 | 6.496 | 6.614 | 6,594,045 | +0.10(+1.49%) |