Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.424 | 8.424 | 8.288 | 8.324 | 114,343 | -0.08(-0.98%) |
Nov 29, 2004 | 8.424 | 8.430 | 8.394 | 8.406 | 24,223 | -0.05(-0.63%) |
Nov 26, 2004 | 8.477 | 8.477 | 8.406 | 8.459 | 21,513 | -0.02(-0.21%) |
Nov 24, 2004 | 8.483 | 8.495 | 8.418 | 8.477 | 72,332 | -0.02(-0.28%) |
Nov 23, 2004 | 8.507 | 8.554 | 8.454 | 8.501 | 53,529 | +0.01(+0.07%) |
Nov 22, 2004 | 8.524 | 8.524 | 8.471 | 8.495 | 27,442 | -0.03(-0.35%) |
Nov 19, 2004 | 8.501 | 8.530 | 8.442 | 8.524 | 68,775 | +0.02(+0.21%) |
Nov 18, 2004 | 8.530 | 8.530 | 8.454 | 8.507 | 47,770 | +0.02(+0.28%) |
Nov 17, 2004 | 8.560 | 8.560 | 8.442 | 8.483 | 52,513 | +0.00(+0.00%) |
Nov 16, 2004 | 8.495 | 8.518 | 8.448 | 8.483 | 52,851 | +0.03(+0.35%) |
Nov 15, 2004 | 8.442 | 8.477 | 8.383 | 8.454 | 82,835 | -0.08(-0.90%) |
Nov 12, 2004 | 8.483 | 8.536 | 8.448 | 8.530 | 45,906 | +0.07(+0.84%) |
Nov 11, 2004 | 8.548 | 8.548 | 8.459 | 8.459 | 35,404 | -0.04(-0.49%) |
Nov 10, 2004 | 8.666 | 8.701 | 8.471 | 8.501 | 108,583 | -0.20(-2.31%) |
Nov 09, 2004 | 8.701 | 8.701 | 8.678 | 8.701 | 16,770 | -0.03(-0.34%) |
Nov 08, 2004 | 8.772 | 8.884 | 8.731 | 8.731 | 113,665 | -0.10(-1.14%) |
Nov 05, 2004 | 8.855 | 8.855 | 8.707 | 8.831 | 31,677 | -0.02(-0.27%) |
Nov 04, 2004 | 8.855 | 8.914 | 8.819 | 8.855 | 34,726 | +0.01(+0.07%) |
Nov 03, 2004 | 8.843 | 8.855 | 8.814 | 8.849 | 20,835 | -0.01(-0.07%) |
Nov 02, 2004 | 8.796 | 8.855 | 8.749 | 8.855 | 24,054 | +0.00(+0.00%) |
Nov 01, 2004 | 8.843 | 8.855 | 8.831 | 8.855 | 44,890 | +0.05(+0.60%) |
Oct 29, 2004 | 8.843 | 8.849 | 8.796 | 8.802 | 24,732 | +0.01(+0.13%) |
Oct 28, 2004 | 8.825 | 8.849 | 8.766 | 8.790 | 55,223 | -0.05(-0.53%) |
Oct 27, 2004 | 8.796 | 8.854 | 8.796 | 8.837 | 49,802 | -0.01(-0.07%) |
Oct 26, 2004 | 8.784 | 8.849 | 8.755 | 8.843 | 74,534 | +0.00(+0.00%) |
Oct 25, 2004 | 8.760 | 8.849 | 8.760 | 8.843 | 33,879 | +0.09(+1.01%) |
Oct 22, 2004 | 8.737 | 8.755 | 8.737 | 8.755 | 2,371 | +0.02(+0.27%) |
Oct 21, 2004 | 8.743 | 8.766 | 8.672 | 8.731 | 29,475 | +0.00(+0.00%) |
Oct 20, 2004 | 8.696 | 8.731 | 8.660 | 8.731 | 49,464 | +0.02(+0.27%) |
Oct 19, 2004 | 8.749 | 8.790 | 8.642 | 8.707 | 57,256 | -0.04(-0.47%) |
Oct 18, 2004 | 8.766 | 8.766 | 8.749 | 8.749 | 28,458 | -0.01(-0.07%) |
Oct 15, 2004 | 8.749 | 8.766 | 8.749 | 8.755 | 16,600 | -0.01(-0.13%) |
Oct 14, 2004 | 8.601 | 8.766 | 8.560 | 8.766 | 48,617 | +0.18(+2.06%) |
Oct 13, 2004 | 8.660 | 8.696 | 8.548 | 8.589 | 96,387 | -0.06(-0.75%) |
Oct 12, 2004 | 8.696 | 8.696 | 8.642 | 8.654 | 21,344 | -0.01(-0.07%) |
Oct 11, 2004 | 8.642 | 8.737 | 8.642 | 8.660 | 28,289 | +0.02(+0.20%) |
Oct 08, 2004 | 8.530 | 8.642 | 8.530 | 8.642 | 38,114 | +0.15(+1.74%) |
Oct 07, 2004 | 8.548 | 8.554 | 8.477 | 8.495 | 25,409 | -0.05(-0.55%) |
Oct 06, 2004 | 8.530 | 8.566 | 8.507 | 8.542 | 22,868 | -0.01(-0.07%) |
Oct 05, 2004 | 8.501 | 8.560 | 8.471 | 8.548 | 57,256 | +0.04(+0.49%) |
Oct 04, 2004 | 8.507 | 8.513 | 8.430 | 8.507 | 45,229 | +0.01(+0.07%) |
Oct 01, 2004 | 8.542 | 8.542 | 8.501 | 8.501 | 24,393 | -0.04(-0.41%) |
Sep 30, 2004 | 8.572 | 8.589 | 8.513 | 8.536 | 22,021 | -0.02(-0.28%) |
Sep 29, 2004 | 8.530 | 8.648 | 8.530 | 8.560 | 46,245 | -0.07(-0.82%) |
Sep 28, 2004 | 8.613 | 8.660 | 8.530 | 8.631 | 63,862 | +0.02(+0.21%) |
Sep 27, 2004 | 8.542 | 8.625 | 8.542 | 8.613 | 17,447 | +0.09(+1.11%) |
Sep 24, 2004 | 8.554 | 8.560 | 8.483 | 8.518 | 15,584 | -0.01(-0.14%) |
Sep 23, 2004 | 8.560 | 8.642 | 8.501 | 8.530 | 40,316 | +0.00(+0.00%) |
Sep 22, 2004 | 8.613 | 8.631 | 8.530 | 8.530 | 61,830 | -0.05(-0.55%) |
Sep 21, 2004 | 8.577 | 8.601 | 8.530 | 8.577 | 17,617 | -0.02(-0.27%) |
Sep 20, 2004 | 8.595 | 8.601 | 8.530 | 8.601 | 22,191 | +0.02(+0.21%) |
Sep 17, 2004 | 8.536 | 8.601 | 8.530 | 8.583 | 34,387 | -0.02(-0.21%) |
Sep 16, 2004 | 8.542 | 8.601 | 8.542 | 8.601 | 59,797 | +0.05(+0.62%) |
Sep 15, 2004 | 8.589 | 8.589 | 8.542 | 8.548 | 36,081 | +0.00(+0.00%) |
Sep 14, 2004 | 8.542 | 8.560 | 8.542 | 8.548 | 63,862 | +0.01(+0.07%) |
Sep 13, 2004 | 8.507 | 8.560 | 8.507 | 8.542 | 23,715 | +0.01(+0.14%) |
Sep 10, 2004 | 8.518 | 8.619 | 8.501 | 8.530 | 116,545 | -0.01(-0.07%) |
Sep 09, 2004 | 8.513 | 8.560 | 8.507 | 8.536 | 92,829 | -0.02(-0.21%) |
Sep 08, 2004 | 8.507 | 8.554 | 8.483 | 8.554 | 37,436 | +0.07(+0.83%) |
Sep 07, 2004 | 8.530 | 8.536 | 8.483 | 8.483 | 23,376 | -0.05(-0.55%) |
Sep 03, 2004 | 8.513 | 8.560 | 8.501 | 8.530 | 131,282 | -0.01(-0.07%) |
Sep 02, 2004 | 8.560 | 8.560 | 8.530 | 8.536 | 197,686 | -0.02(-0.28%) |