Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.883 | 7.883 | 7.660 | 7.883 | 31,487 | +0.02(+0.30%) |
Nov 29, 2004 | 7.790 | 7.859 | 7.632 | 7.859 | 8,410 | +0.22(+2.85%) |
Nov 26, 2004 | 7.586 | 7.641 | 7.581 | 7.641 | 1,293 | +0.08(+1.04%) |
Nov 24, 2004 | 7.716 | 7.767 | 7.470 | 7.563 | 31,271 | -0.15(-1.98%) |
Nov 23, 2004 | 7.762 | 7.762 | 7.590 | 7.716 | 12,939 | +0.00(+0.06%) |
Nov 22, 2004 | 7.776 | 7.776 | 7.521 | 7.711 | 124,870 | +0.19(+2.53%) |
Nov 19, 2004 | 7.484 | 7.776 | 7.484 | 7.521 | 17,684 | -0.06(-0.73%) |
Nov 18, 2004 | 7.590 | 7.618 | 7.577 | 7.577 | 3,881 | -0.06(-0.85%) |
Nov 17, 2004 | 7.781 | 7.781 | 7.558 | 7.641 | 18,115 | +0.04(+0.55%) |
Nov 16, 2004 | 7.711 | 7.771 | 7.600 | 7.600 | 18,547 | -0.25(-3.13%) |
Nov 15, 2004 | 7.767 | 7.845 | 7.725 | 7.845 | 10,783 | +0.08(+1.01%) |
Nov 12, 2004 | 7.855 | 7.859 | 7.757 | 7.767 | 37,094 | -0.23(-2.84%) |
Nov 11, 2004 | 7.855 | 7.994 | 7.767 | 7.994 | 20,272 | +0.15(+1.89%) |
Nov 10, 2004 | 7.762 | 7.850 | 7.711 | 7.845 | 8,842 | +0.09(+1.14%) |
Nov 09, 2004 | 7.725 | 7.799 | 7.725 | 7.757 | 11,645 | +0.04(+0.48%) |
Nov 08, 2004 | 7.794 | 7.794 | 7.711 | 7.720 | 2,156 | -0.11(-1.42%) |
Nov 05, 2004 | 7.883 | 7.929 | 7.776 | 7.832 | 39,251 | -0.10(-1.23%) |
Nov 04, 2004 | 7.896 | 7.929 | 7.869 | 7.929 | 12,939 | -0.02(-0.29%) |
Nov 03, 2004 | 7.762 | 7.957 | 7.762 | 7.952 | 25,232 | +0.22(+2.82%) |
Nov 02, 2004 | 7.869 | 7.915 | 7.734 | 7.734 | 7,979 | -0.13(-1.67%) |
Nov 01, 2004 | 7.887 | 7.887 | 7.767 | 7.866 | 12,077 | +0.09(+1.10%) |
Oct 29, 2004 | 7.850 | 7.850 | 7.771 | 7.781 | 7,979 | -0.08(-1.06%) |
Oct 28, 2004 | 7.998 | 7.998 | 7.818 | 7.864 | 21,566 | -0.10(-1.22%) |
Oct 27, 2004 | 7.892 | 7.998 | 7.836 | 7.961 | 26,958 | +0.08(+1.00%) |
Oct 26, 2004 | 7.753 | 7.934 | 7.553 | 7.883 | 28,467 | +0.21(+2.72%) |
Oct 25, 2004 | 7.595 | 7.674 | 7.428 | 7.674 | 10,351 | +0.20(+2.67%) |
Oct 22, 2004 | 7.762 | 7.762 | 7.475 | 7.475 | 5,822 | -0.21(-2.77%) |
Oct 21, 2004 | 7.651 | 7.716 | 7.651 | 7.688 | 10,136 | +0.00(+0.06%) |
Oct 20, 2004 | 7.767 | 7.767 | 7.572 | 7.683 | 8,195 | +0.08(+1.04%) |
Oct 19, 2004 | 7.688 | 7.716 | 7.604 | 7.604 | 1,940 | -0.11(-1.44%) |
Oct 18, 2004 | 7.655 | 7.716 | 7.623 | 7.716 | 5,607 | +0.05(+0.67%) |
Oct 15, 2004 | 7.590 | 7.692 | 7.590 | 7.665 | 16,821 | +0.12(+1.60%) |
Oct 14, 2004 | 7.563 | 7.586 | 7.539 | 7.544 | 4,744 | -0.06(-0.79%) |
Oct 13, 2004 | 7.767 | 7.808 | 7.586 | 7.604 | 14,665 | -0.23(-2.96%) |
Oct 12, 2004 | 7.883 | 7.883 | 7.743 | 7.836 | 6,901 | -0.00(-0.06%) |
Oct 11, 2004 | 7.883 | 7.883 | 7.781 | 7.841 | 7,548 | +0.07(+0.96%) |
Oct 08, 2004 | 7.869 | 7.878 | 7.767 | 7.767 | 1,509 | -0.03(-0.42%) |
Oct 07, 2004 | 7.711 | 7.957 | 7.711 | 7.799 | 4,960 | -0.08(-1.06%) |
Oct 06, 2004 | 7.878 | 7.883 | 7.836 | 7.883 | 23,076 | +0.05(+0.59%) |
Oct 05, 2004 | 7.878 | 7.878 | 7.813 | 7.836 | 9,057 | +0.00(+0.06%) |
Oct 04, 2004 | 7.869 | 7.869 | 7.785 | 7.832 | 17,684 | -0.05(-0.65%) |
Oct 01, 2004 | 7.883 | 7.883 | 7.804 | 7.883 | 15,743 | +0.07(+0.95%) |
Sep 30, 2004 | 7.790 | 7.855 | 7.785 | 7.808 | 92,736 | -0.04(-0.47%) |
Sep 29, 2004 | 7.854 | 7.859 | 7.832 | 7.845 | 3,450 | +0.02(+0.24%) |
Sep 28, 2004 | 7.790 | 7.827 | 7.790 | 7.827 | 7,548 | +0.11(+1.44%) |
Sep 27, 2004 | 7.836 | 7.836 | 7.716 | 7.716 | 7,979 | -0.13(-1.65%) |
Sep 24, 2004 | 7.813 | 7.873 | 7.813 | 7.845 | 5,175 | +0.01(+0.18%) |
Sep 23, 2004 | 7.975 | 7.975 | 7.813 | 7.832 | 33,643 | -0.02(-0.30%) |
Sep 22, 2004 | 7.808 | 7.883 | 7.790 | 7.855 | 15,527 | -0.06(-0.82%) |
Sep 21, 2004 | 7.961 | 7.998 | 7.841 | 7.920 | 20,056 | +0.01(+0.12%) |
Sep 20, 2004 | 8.059 | 8.059 | 7.910 | 7.910 | 6,254 | -0.15(-1.90%) |
Sep 17, 2004 | 8.365 | 8.365 | 7.998 | 8.063 | 56,720 | -0.17(-2.03%) |
Sep 16, 2004 | 7.975 | 8.230 | 7.975 | 8.230 | 11,645 | +0.07(+0.85%) |
Sep 15, 2004 | 7.924 | 8.161 | 7.924 | 8.161 | 15,743 | +0.07(+0.92%) |
Sep 14, 2004 | 7.924 | 8.161 | 7.924 | 8.087 | 64,052 | -0.12(-1.47%) |
Sep 13, 2004 | 7.924 | 8.258 | 7.924 | 8.207 | 10,351 | +0.09(+1.09%) |
Sep 10, 2004 | 7.924 | 8.189 | 7.924 | 8.119 | 5,175 | +0.02(+0.29%) |
Sep 09, 2004 | 7.892 | 8.152 | 7.892 | 8.096 | 25,232 | +0.13(+1.69%) |
Sep 08, 2004 | 7.998 | 8.087 | 7.957 | 7.961 | 6,469 | -0.01(-0.12%) |
Sep 07, 2004 | 8.091 | 8.091 | 7.953 | 7.971 | 7,979 | -0.02(-0.29%) |
Sep 03, 2004 | 8.022 | 8.022 | 7.896 | 7.994 | 4,313 | +0.02(+0.23%) |
Sep 02, 2004 | 7.910 | 7.975 | 7.883 | 7.975 | 17,468 | +0.09(+1.18%) |