Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.409 | 8.546 | 8.380 | 8.459 | 1,343,250 | +0.05(+0.59%) |
Nov 29, 2004 | 8.380 | 8.492 | 8.355 | 8.409 | 1,594,150 | +0.08(+0.93%) |
Nov 26, 2004 | 8.180 | 8.346 | 8.167 | 8.332 | 888,944 | +0.10(+1.16%) |
Nov 24, 2004 | 8.202 | 8.328 | 8.182 | 8.236 | 2,903,820 | +0.01(+0.08%) |
Nov 23, 2004 | 8.234 | 8.265 | 8.188 | 8.230 | 1,825,381 | +0.01(+0.18%) |
Nov 22, 2004 | 8.146 | 8.255 | 8.146 | 8.215 | 1,239,628 | +0.07(+0.87%) |
Nov 19, 2004 | 8.161 | 8.182 | 8.132 | 8.144 | 784,842 | -0.01(-0.18%) |
Nov 18, 2004 | 8.177 | 8.225 | 8.130 | 8.159 | 980,573 | +0.03(+0.31%) |
Nov 17, 2004 | 8.150 | 8.307 | 7.998 | 8.134 | 1,100,986 | +0.01(+0.18%) |
Nov 16, 2004 | 8.119 | 8.255 | 8.094 | 8.119 | 863,038 | -0.01(-0.13%) |
Nov 15, 2004 | 8.148 | 8.163 | 8.065 | 8.130 | 2,031,187 | -0.01(-0.18%) |
Nov 12, 2004 | 8.109 | 8.177 | 8.105 | 8.144 | 1,325,500 | +0.04(+0.44%) |
Nov 11, 2004 | 8.121 | 8.148 | 8.102 | 8.109 | 946,512 | -0.01(-0.18%) |
Nov 10, 2004 | 8.092 | 8.161 | 8.090 | 8.123 | 547,374 | +0.01(+0.13%) |
Nov 09, 2004 | 8.234 | 8.246 | 8.027 | 8.113 | 1,423,366 | -0.16(-1.94%) |
Nov 08, 2004 | 8.409 | 8.409 | 8.273 | 8.273 | 520,029 | -0.14(-1.61%) |
Nov 05, 2004 | 8.515 | 8.515 | 8.382 | 8.409 | 737,348 | -0.08(-0.91%) |
Nov 04, 2004 | 8.338 | 8.486 | 8.255 | 8.486 | 807,389 | +0.15(+1.80%) |
Nov 03, 2004 | 8.098 | 8.336 | 8.098 | 8.336 | 631,807 | +0.25(+3.15%) |
Nov 02, 2004 | 8.092 | 8.200 | 8.079 | 8.082 | 781,004 | -0.01(-0.13%) |
Nov 01, 2004 | 8.052 | 8.152 | 8.004 | 8.092 | 649,078 | +0.04(+0.49%) |
Oct 29, 2004 | 8.002 | 8.086 | 7.921 | 8.052 | 384,265 | +0.05(+0.63%) |
Oct 28, 2004 | 8.009 | 8.009 | 7.892 | 8.002 | 422,164 | -0.00(-0.05%) |
Oct 27, 2004 | 7.973 | 8.027 | 7.921 | 8.007 | 654,834 | +0.04(+0.47%) |
Oct 26, 2004 | 7.806 | 7.971 | 7.796 | 7.969 | 466,299 | +0.15(+1.95%) |
Oct 25, 2004 | 7.769 | 7.942 | 7.769 | 7.817 | 817,464 | +0.07(+0.89%) |
Oct 22, 2004 | 7.859 | 7.867 | 7.746 | 7.748 | 433,678 | -0.14(-1.80%) |
Oct 21, 2004 | 7.921 | 7.986 | 7.888 | 7.890 | 673,544 | -0.04(-0.45%) |
Oct 20, 2004 | 7.927 | 7.994 | 7.896 | 7.925 | 1,029,985 | -0.00(-0.03%) |
Oct 19, 2004 | 7.786 | 7.950 | 7.765 | 7.927 | 1,110,580 | +0.19(+2.51%) |
Oct 18, 2004 | 7.744 | 7.861 | 7.692 | 7.733 | 780,044 | -0.01(-0.13%) |
Oct 15, 2004 | 7.765 | 7.817 | 7.717 | 7.744 | 726,314 | -0.01(-0.08%) |
Oct 14, 2004 | 7.775 | 7.831 | 7.750 | 7.750 | 615,976 | -0.04(-0.56%) |
Oct 13, 2004 | 8.025 | 8.046 | 7.733 | 7.794 | 1,253,061 | -0.19(-2.32%) |
Oct 12, 2004 | 7.848 | 8.019 | 7.846 | 7.979 | 704,247 | +0.11(+1.35%) |
Oct 11, 2004 | 7.917 | 7.934 | 7.865 | 7.873 | 420,725 | -0.04(-0.45%) |
Oct 08, 2004 | 7.869 | 7.936 | 7.848 | 7.909 | 597,746 | +0.04(+0.56%) |
Oct 07, 2004 | 7.994 | 7.994 | 7.861 | 7.865 | 1,210,365 | -0.10(-1.23%) |
Oct 06, 2004 | 8.192 | 8.192 | 7.934 | 7.963 | 1,462,224 | -0.27(-3.29%) |
Oct 05, 2004 | 7.979 | 8.280 | 7.942 | 8.234 | 2,261,938 | +0.32(+4.00%) |
Oct 04, 2004 | 7.879 | 7.954 | 7.873 | 7.917 | 1,133,128 | +0.04(+0.48%) |
Oct 01, 2004 | 7.788 | 7.921 | 7.775 | 7.879 | 981,532 | +0.11(+1.45%) |
Sep 30, 2004 | 7.702 | 7.786 | 7.700 | 7.767 | 1,048,215 | +0.08(+1.09%) |
Sep 29, 2004 | 7.608 | 7.708 | 7.608 | 7.683 | 641,882 | +0.08(+1.07%) |
Sep 28, 2004 | 7.579 | 7.629 | 7.565 | 7.602 | 808,349 | +0.08(+1.00%) |
Sep 27, 2004 | 7.475 | 7.569 | 7.456 | 7.527 | 907,174 | +0.03(+0.42%) |
Sep 24, 2004 | 7.337 | 7.517 | 7.337 | 7.496 | 1,239,628 | +0.15(+2.04%) |
Sep 23, 2004 | 7.410 | 7.431 | 7.333 | 7.346 | 1,134,567 | -0.07(-0.96%) |
Sep 22, 2004 | 7.473 | 7.473 | 7.417 | 7.417 | 929,241 | -0.05(-0.64%) |
Sep 21, 2004 | 7.481 | 7.481 | 7.431 | 7.465 | 945,072 | -0.01(-0.20%) |
Sep 20, 2004 | 7.496 | 7.504 | 7.437 | 7.479 | 804,991 | -0.05(-0.64%) |
Sep 17, 2004 | 7.529 | 7.546 | 7.492 | 7.527 | 759,416 | -0.00(-0.03%) |
Sep 16, 2004 | 7.471 | 7.538 | 7.462 | 7.529 | 610,219 | +0.05(+0.64%) |
Sep 15, 2004 | 7.431 | 7.494 | 7.431 | 7.481 | 481,171 | +0.05(+0.67%) |
Sep 14, 2004 | 7.471 | 7.650 | 7.431 | 7.431 | 774,288 | -0.03(-0.39%) |
Sep 13, 2004 | 7.481 | 7.481 | 7.452 | 7.460 | 540,178 | -0.02(-0.28%) |
Sep 10, 2004 | 7.427 | 7.485 | 7.421 | 7.481 | 481,651 | +0.05(+0.73%) |
Sep 09, 2004 | 7.408 | 7.452 | 7.400 | 7.427 | 1,231,473 | +0.02(+0.25%) |
Sep 08, 2004 | 7.450 | 7.450 | 7.398 | 7.408 | 815,065 | -0.04(-0.56%) |
Sep 07, 2004 | 7.365 | 7.450 | 7.360 | 7.450 | 854,883 | +0.09(+1.19%) |
Sep 03, 2004 | 7.310 | 7.387 | 7.285 | 7.362 | 679,780 | +0.05(+0.71%) |
Sep 02, 2004 | 7.296 | 7.310 | 7.223 | 7.310 | 455,745 | +0.03(+0.37%) |