Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.906 | 8.943 | 8.810 | 8.848 | 1,162,361 | -0.18(-1.95%) |
Nov 29, 2004 | 9.028 | 9.055 | 8.980 | 9.023 | 1,731,325 | -0.02(-0.18%) |
Nov 26, 2004 | 9.023 | 9.044 | 9.007 | 9.039 | 402,052 | +0.09(+1.01%) |
Nov 24, 2004 | 8.954 | 8.959 | 8.906 | 8.949 | 522,724 | +0.07(+0.84%) |
Nov 23, 2004 | 8.885 | 8.890 | 8.816 | 8.874 | 376,489 | +0.13(+1.46%) |
Nov 22, 2004 | 8.730 | 8.757 | 8.645 | 8.746 | 455,621 | -0.04(-0.48%) |
Nov 19, 2004 | 8.794 | 8.863 | 8.762 | 8.789 | 538,513 | -0.01(-0.06%) |
Nov 18, 2004 | 8.805 | 8.821 | 8.741 | 8.794 | 557,497 | -0.03(-0.36%) |
Nov 17, 2004 | 8.778 | 8.863 | 8.752 | 8.826 | 458,065 | +0.15(+1.78%) |
Nov 16, 2004 | 8.672 | 8.699 | 8.645 | 8.672 | 407,503 | -0.04(-0.43%) |
Nov 15, 2004 | 8.730 | 8.736 | 8.699 | 8.709 | 585,504 | +0.03(+0.37%) |
Nov 12, 2004 | 8.603 | 8.677 | 8.603 | 8.677 | 399,045 | +0.07(+0.80%) |
Nov 11, 2004 | 8.539 | 8.624 | 8.518 | 8.608 | 341,904 | +0.11(+1.25%) |
Nov 10, 2004 | 8.459 | 8.507 | 8.422 | 8.502 | 235,141 | +0.07(+0.88%) |
Nov 09, 2004 | 8.427 | 8.448 | 8.385 | 8.427 | 234,013 | -0.03(-0.38%) |
Nov 08, 2004 | 8.459 | 8.491 | 8.411 | 8.459 | 317,093 | -0.08(-0.93%) |
Nov 05, 2004 | 8.512 | 8.544 | 8.486 | 8.539 | 589,263 | +0.04(+0.44%) |
Nov 04, 2004 | 8.454 | 8.539 | 8.406 | 8.502 | 562,948 | +0.05(+0.63%) |
Nov 03, 2004 | 8.385 | 8.448 | 8.379 | 8.448 | 378,932 | +0.20(+2.45%) |
Nov 02, 2004 | 8.289 | 8.289 | 8.236 | 8.246 | 357,693 | -0.04(-0.51%) |
Nov 01, 2004 | 8.241 | 8.310 | 8.241 | 8.289 | 643,584 | +0.06(+0.71%) |
Oct 29, 2004 | 8.177 | 8.236 | 8.167 | 8.230 | 204,691 | +0.06(+0.78%) |
Oct 28, 2004 | 8.193 | 8.220 | 8.145 | 8.167 | 392,842 | +0.04(+0.52%) |
Oct 27, 2004 | 8.081 | 8.161 | 8.065 | 8.124 | 505,995 | +0.09(+1.06%) |
Oct 26, 2004 | 8.044 | 8.076 | 8.002 | 8.039 | 363,332 | +0.05(+0.67%) |
Oct 25, 2004 | 7.932 | 8.007 | 7.927 | 7.986 | 636,629 | +0.04(+0.54%) |
Oct 22, 2004 | 7.954 | 7.986 | 7.874 | 7.943 | 319,160 | -0.02(-0.20%) |
Oct 21, 2004 | 7.916 | 7.959 | 7.890 | 7.959 | 202,247 | +0.12(+1.56%) |
Oct 20, 2004 | 7.901 | 7.901 | 7.821 | 7.837 | 211,270 | +0.04(+0.55%) |
Oct 19, 2004 | 7.831 | 7.885 | 7.794 | 7.794 | 195,481 | -0.03(-0.34%) |
Oct 18, 2004 | 7.879 | 7.879 | 7.768 | 7.821 | 241,720 | -0.07(-0.88%) |
Oct 15, 2004 | 7.901 | 7.911 | 7.858 | 7.890 | 115,973 | +0.07(+0.95%) |
Oct 14, 2004 | 7.821 | 7.869 | 7.794 | 7.815 | 780,421 | +0.02(+0.20%) |
Oct 13, 2004 | 7.826 | 7.826 | 7.725 | 7.799 | 571,030 | -0.12(-1.48%) |
Oct 12, 2004 | 7.874 | 7.927 | 7.847 | 7.916 | 294,349 | -0.01(-0.07%) |
Oct 11, 2004 | 7.906 | 7.922 | 7.885 | 7.922 | 173,677 | +0.03(+0.34%) |
Oct 08, 2004 | 7.858 | 7.901 | 7.826 | 7.895 | 234,201 | +0.08(+1.02%) |
Oct 07, 2004 | 7.789 | 7.842 | 7.773 | 7.815 | 159,580 | +0.01(+0.08%) |
Oct 06, 2004 | 7.768 | 7.810 | 7.725 | 7.809 | 177,248 | +0.03(+0.33%) |
Oct 05, 2004 | 7.794 | 7.821 | 7.768 | 7.783 | 169,918 | -0.01(-0.14%) |
Oct 04, 2004 | 7.805 | 7.805 | 7.768 | 7.794 | 529,303 | +0.03(+0.34%) |
Oct 01, 2004 | 7.741 | 7.789 | 7.704 | 7.768 | 308,822 | +0.04(+0.55%) |
Sep 30, 2004 | 7.608 | 7.752 | 7.608 | 7.725 | 545,092 | +0.09(+1.11%) |
Sep 29, 2004 | 7.640 | 7.645 | 7.581 | 7.640 | 200,368 | +0.05(+0.63%) |
Sep 28, 2004 | 7.528 | 7.592 | 7.528 | 7.592 | 137,400 | +0.12(+1.57%) |
Sep 27, 2004 | 7.480 | 7.523 | 7.475 | 7.475 | 87,778 | -0.05(-0.71%) |
Sep 24, 2004 | 7.523 | 7.528 | 7.491 | 7.528 | 104,131 | +0.03(+0.43%) |
Sep 23, 2004 | 7.470 | 7.528 | 7.470 | 7.496 | 132,325 | +0.08(+1.08%) |
Sep 22, 2004 | 7.395 | 7.448 | 7.395 | 7.416 | 159,016 | -0.01(-0.07%) |
Sep 21, 2004 | 7.395 | 7.432 | 7.368 | 7.422 | 130,634 | +0.05(+0.72%) |
Sep 20, 2004 | 7.326 | 7.374 | 7.321 | 7.368 | 78,568 | +0.01(+0.14%) |
Sep 17, 2004 | 7.321 | 7.358 | 7.315 | 7.358 | 74,621 | +0.04(+0.51%) |
Sep 16, 2004 | 7.331 | 7.368 | 7.289 | 7.321 | 159,768 | +0.01(+0.15%) |
Sep 15, 2004 | 7.342 | 7.347 | 7.283 | 7.310 | 95,109 | -0.07(-1.01%) |
Sep 14, 2004 | 7.342 | 7.395 | 7.342 | 7.384 | 124,619 | +0.09(+1.24%) |
Sep 13, 2004 | 7.289 | 7.310 | 7.267 | 7.294 | 74,433 | +0.02(+0.29%) |
Sep 10, 2004 | 7.198 | 7.294 | 7.198 | 7.273 | 212,022 | +0.10(+1.41%) |
Sep 09, 2004 | 7.145 | 7.172 | 7.113 | 7.172 | 52,441 | -0.04(-0.52%) |
Sep 08, 2004 | 7.156 | 7.235 | 7.118 | 7.209 | 133,641 | -0.01(-0.07%) |
Sep 07, 2004 | 7.161 | 7.235 | 7.156 | 7.214 | 225,931 | +0.07(+1.04%) |
Sep 03, 2004 | 7.140 | 7.177 | 7.113 | 7.140 | 60,899 | -0.14(-1.90%) |
Sep 02, 2004 | 7.214 | 7.278 | 7.204 | 7.278 | 65,035 | +0.00(+0.00%) |