Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.033 | 8.105 | 8.007 | 8.099 | 2,587,579 | +0.07(+0.81%) |
Nov 29, 2004 | 8.112 | 8.118 | 7.955 | 8.033 | 2,509,581 | -0.08(-0.97%) |
Nov 26, 2004 | 7.994 | 8.144 | 7.994 | 8.112 | 993,902 | +0.07(+0.89%) |
Nov 24, 2004 | 8.125 | 8.157 | 7.975 | 8.040 | 2,242,027 | +0.09(+1.15%) |
Nov 23, 2004 | 7.922 | 7.955 | 7.864 | 7.948 | 1,475,377 | +0.03(+0.33%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.824 | 7.922 | 1,593,064 | -0.04(-0.49%) |
Nov 19, 2004 | 8.072 | 8.072 | 7.929 | 7.961 | 2,206,323 | -0.11(-1.37%) |
Nov 18, 2004 | 7.935 | 8.105 | 7.883 | 8.072 | 2,872,909 | +0.14(+1.73%) |
Nov 17, 2004 | 7.896 | 7.975 | 7.837 | 7.935 | 2,636,003 | +0.09(+1.16%) |
Nov 16, 2004 | 7.935 | 7.961 | 7.831 | 7.844 | 2,218,582 | -0.09(-1.15%) |
Nov 15, 2004 | 7.870 | 7.981 | 7.759 | 7.935 | 4,164,400 | +0.07(+0.83%) |
Nov 12, 2004 | 7.837 | 7.870 | 7.746 | 7.870 | 4,053,149 | -0.01(-0.17%) |
Nov 11, 2004 | 7.824 | 7.896 | 7.746 | 7.883 | 1,516,598 | +0.07(+0.83%) |
Nov 10, 2004 | 7.831 | 7.877 | 7.785 | 7.818 | 3,063,537 | +0.04(+0.50%) |
Nov 09, 2004 | 7.968 | 7.988 | 7.766 | 7.779 | 6,939,390 | -0.18(-2.30%) |
Nov 08, 2004 | 8.190 | 8.275 | 7.935 | 7.961 | 4,101,879 | -0.17(-2.09%) |
Nov 05, 2004 | 8.105 | 8.138 | 7.994 | 8.131 | 4,392,878 | +0.18(+2.30%) |
Nov 04, 2004 | 7.733 | 7.961 | 7.648 | 7.948 | 3,247,423 | +0.22(+2.78%) |
Nov 03, 2004 | 7.909 | 7.909 | 7.479 | 7.733 | 6,529,325 | -0.18(-2.23%) |
Nov 02, 2004 | 8.040 | 8.040 | 7.883 | 7.909 | 4,010,702 | -0.13(-1.62%) |
Nov 01, 2004 | 8.020 | 8.079 | 7.981 | 8.040 | 2,306,847 | +0.04(+0.49%) |
Oct 29, 2004 | 7.929 | 8.020 | 7.916 | 8.001 | 3,235,470 | +0.03(+0.33%) |
Oct 28, 2004 | 7.968 | 7.988 | 7.831 | 7.975 | 3,362,658 | +0.01(+0.08%) |
Oct 27, 2004 | 7.785 | 7.981 | 7.746 | 7.968 | 3,767,360 | +0.16(+2.09%) |
Oct 26, 2004 | 7.518 | 7.818 | 7.472 | 7.805 | 5,893,233 | +0.29(+3.82%) |
Oct 25, 2004 | 7.603 | 7.635 | 7.498 | 7.518 | 2,720,590 | -0.09(-1.20%) |
Oct 22, 2004 | 7.661 | 7.674 | 7.576 | 7.609 | 2,210,307 | -0.05(-0.60%) |
Oct 21, 2004 | 7.557 | 7.661 | 7.505 | 7.655 | 3,969,787 | +0.12(+1.56%) |
Oct 20, 2004 | 7.531 | 7.563 | 7.459 | 7.537 | 5,081,224 | +0.01(+0.09%) |
Oct 19, 2004 | 7.439 | 7.655 | 7.433 | 7.531 | 5,352,915 | +0.10(+1.41%) |
Oct 18, 2004 | 7.374 | 7.492 | 7.328 | 7.426 | 5,938,745 | +0.03(+0.44%) |
Oct 15, 2004 | 7.374 | 7.446 | 7.283 | 7.394 | 6,572,998 | -0.03(-0.44%) |
Oct 14, 2004 | 7.237 | 7.433 | 7.211 | 7.426 | 8,977,151 | +0.19(+2.61%) |
Oct 13, 2004 | 7.211 | 7.250 | 7.113 | 7.237 | 3,987,410 | +0.06(+0.82%) |
Oct 12, 2004 | 7.185 | 7.244 | 7.126 | 7.178 | 3,108,895 | -0.02(-0.27%) |
Oct 11, 2004 | 7.191 | 7.263 | 7.139 | 7.198 | 2,282,482 | +0.05(+0.73%) |
Oct 08, 2004 | 7.224 | 7.250 | 7.139 | 7.146 | 2,689,023 | -0.08(-1.17%) |
Oct 07, 2004 | 7.361 | 7.387 | 7.204 | 7.231 | 3,019,711 | -0.13(-1.77%) |
Oct 06, 2004 | 7.218 | 7.407 | 7.191 | 7.361 | 4,924,921 | +0.20(+2.83%) |
Oct 05, 2004 | 7.250 | 7.257 | 7.100 | 7.159 | 3,618,259 | -0.09(-1.26%) |
Oct 04, 2004 | 7.237 | 7.309 | 7.211 | 7.250 | 4,530,486 | +0.03(+0.45%) |
Oct 01, 2004 | 6.970 | 7.257 | 6.970 | 7.218 | 3,807,049 | +0.31(+4.44%) |
Sep 30, 2004 | 6.976 | 6.989 | 6.865 | 6.911 | 3,817,775 | -0.05(-0.66%) |
Sep 29, 2004 | 6.963 | 7.002 | 6.911 | 6.956 | 2,867,392 | -0.04(-0.56%) |
Sep 28, 2004 | 6.970 | 7.028 | 6.885 | 6.996 | 2,577,006 | -0.01(-0.09%) |
Sep 27, 2004 | 7.094 | 7.107 | 6.989 | 7.002 | 4,076,441 | -0.05(-0.74%) |
Sep 24, 2004 | 7.048 | 7.120 | 7.022 | 7.054 | 2,487,361 | +0.01(+0.09%) |
Sep 23, 2004 | 7.100 | 7.120 | 7.041 | 7.048 | 2,970,981 | -0.08(-1.10%) |
Sep 22, 2004 | 7.113 | 7.152 | 7.080 | 7.126 | 2,432,962 | -0.03(-0.46%) |
Sep 21, 2004 | 7.080 | 7.178 | 7.074 | 7.159 | 1,918,388 | +0.06(+0.83%) |
Sep 20, 2004 | 7.107 | 7.159 | 7.080 | 7.100 | 1,775,723 | -0.04(-0.55%) |
Sep 17, 2004 | 7.165 | 7.185 | 7.107 | 7.139 | 2,680,595 | +0.01(+0.09%) |
Sep 16, 2004 | 7.139 | 7.165 | 7.074 | 7.133 | 1,846,979 | +0.05(+0.64%) |
Sep 15, 2004 | 7.211 | 7.218 | 7.041 | 7.087 | 3,993,539 | -0.12(-1.72%) |
Sep 14, 2004 | 7.237 | 7.257 | 7.172 | 7.211 | 6,544,036 | -0.03(-0.36%) |
Sep 13, 2004 | 7.309 | 7.342 | 7.185 | 7.237 | 3,442,648 | -0.05(-0.72%) |
Sep 10, 2004 | 7.237 | 7.322 | 7.185 | 7.289 | 4,855,044 | +0.08(+1.09%) |
Sep 09, 2004 | 6.885 | 7.211 | 6.865 | 7.211 | 18,947,440 | +0.35(+5.14%) |
Sep 08, 2004 | 6.930 | 6.956 | 6.852 | 6.859 | 3,369,094 | -0.06(-0.85%) |
Sep 07, 2004 | 6.904 | 6.956 | 6.878 | 6.917 | 6,194,499 | +0.01(+0.19%) |
Sep 03, 2004 | 6.917 | 6.970 | 6.865 | 6.904 | 2,923,937 | -0.01(-0.19%) |
Sep 02, 2004 | 6.917 | 6.943 | 6.898 | 6.917 | 4,840,334 | +0.03(+0.47%) |