Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.029 | 8.100 | 8.003 | 8.094 | 2,589,050 | +0.07(+0.81%) |
Nov 29, 2004 | 8.107 | 8.113 | 7.950 | 8.029 | 2,511,008 | -0.08(-0.97%) |
Nov 26, 2004 | 7.990 | 8.140 | 7.990 | 8.107 | 994,467 | +0.07(+0.89%) |
Nov 24, 2004 | 8.120 | 8.153 | 7.970 | 8.035 | 2,243,302 | +0.09(+1.15%) |
Nov 23, 2004 | 7.918 | 7.950 | 7.859 | 7.944 | 1,476,215 | +0.03(+0.33%) |
Nov 22, 2004 | 7.957 | 7.957 | 7.820 | 7.918 | 1,593,969 | -0.04(-0.49%) |
Nov 19, 2004 | 8.068 | 8.068 | 7.924 | 7.957 | 2,207,577 | -0.11(-1.37%) |
Nov 18, 2004 | 7.931 | 8.100 | 7.879 | 8.068 | 2,874,542 | +0.14(+1.73%) |
Nov 17, 2004 | 7.892 | 7.970 | 7.833 | 7.931 | 2,637,501 | +0.09(+1.16%) |
Nov 16, 2004 | 7.931 | 7.957 | 7.827 | 7.840 | 2,219,843 | -0.09(-1.15%) |
Nov 15, 2004 | 7.866 | 7.977 | 7.755 | 7.931 | 4,166,768 | +0.07(+0.83%) |
Nov 12, 2004 | 7.833 | 7.866 | 7.742 | 7.866 | 4,055,453 | -0.01(-0.17%) |
Nov 11, 2004 | 7.820 | 7.892 | 7.742 | 7.879 | 1,517,460 | +0.07(+0.83%) |
Nov 10, 2004 | 7.827 | 7.872 | 7.781 | 7.813 | 3,065,279 | +0.04(+0.50%) |
Nov 09, 2004 | 7.963 | 7.983 | 7.761 | 7.774 | 6,943,335 | -0.18(-2.30%) |
Nov 08, 2004 | 8.185 | 8.270 | 7.931 | 7.957 | 4,104,211 | -0.17(-2.09%) |
Nov 05, 2004 | 8.100 | 8.133 | 7.990 | 8.127 | 4,395,376 | +0.18(+2.30%) |
Nov 04, 2004 | 7.729 | 7.957 | 7.644 | 7.944 | 3,249,269 | +0.22(+2.78%) |
Nov 03, 2004 | 7.905 | 7.905 | 7.474 | 7.729 | 6,533,037 | -0.18(-2.23%) |
Nov 02, 2004 | 8.035 | 8.035 | 7.879 | 7.905 | 4,012,982 | -0.13(-1.62%) |
Nov 01, 2004 | 8.016 | 8.074 | 7.977 | 8.035 | 2,308,158 | +0.04(+0.49%) |
Oct 29, 2004 | 7.924 | 8.016 | 7.911 | 7.996 | 3,237,310 | +0.03(+0.33%) |
Oct 28, 2004 | 7.963 | 7.983 | 7.827 | 7.970 | 3,364,570 | +0.01(+0.08%) |
Oct 27, 2004 | 7.781 | 7.977 | 7.742 | 7.963 | 3,769,502 | +0.16(+2.09%) |
Oct 26, 2004 | 7.513 | 7.813 | 7.468 | 7.800 | 5,896,584 | +0.29(+3.82%) |
Oct 25, 2004 | 7.598 | 7.631 | 7.494 | 7.513 | 2,722,137 | -0.09(-1.20%) |
Oct 22, 2004 | 7.657 | 7.670 | 7.572 | 7.605 | 2,211,564 | -0.05(-0.60%) |
Oct 21, 2004 | 7.553 | 7.657 | 7.500 | 7.650 | 3,972,044 | +0.12(+1.56%) |
Oct 20, 2004 | 7.526 | 7.559 | 7.455 | 7.533 | 5,084,113 | +0.01(+0.09%) |
Oct 19, 2004 | 7.435 | 7.650 | 7.429 | 7.526 | 5,355,959 | +0.10(+1.41%) |
Oct 18, 2004 | 7.370 | 7.487 | 7.324 | 7.422 | 5,942,121 | +0.03(+0.44%) |
Oct 15, 2004 | 7.370 | 7.442 | 7.279 | 7.390 | 6,576,734 | -0.03(-0.44%) |
Oct 14, 2004 | 7.233 | 7.429 | 7.207 | 7.422 | 8,982,255 | +0.19(+2.61%) |
Oct 13, 2004 | 7.207 | 7.246 | 7.109 | 7.233 | 3,989,677 | +0.06(+0.82%) |
Oct 12, 2004 | 7.181 | 7.240 | 7.122 | 7.174 | 3,110,663 | -0.02(-0.27%) |
Oct 11, 2004 | 7.187 | 7.259 | 7.135 | 7.194 | 2,283,780 | +0.05(+0.73%) |
Oct 08, 2004 | 7.220 | 7.246 | 7.135 | 7.142 | 2,690,552 | -0.08(-1.17%) |
Oct 07, 2004 | 7.357 | 7.383 | 7.200 | 7.226 | 3,021,428 | -0.13(-1.77%) |
Oct 06, 2004 | 7.213 | 7.403 | 7.187 | 7.357 | 4,927,721 | +0.20(+2.83%) |
Oct 05, 2004 | 7.246 | 7.253 | 7.096 | 7.155 | 3,620,316 | -0.09(-1.26%) |
Oct 04, 2004 | 7.233 | 7.305 | 7.207 | 7.246 | 4,533,062 | +0.03(+0.45%) |
Oct 01, 2004 | 6.966 | 7.253 | 6.966 | 7.213 | 3,809,213 | +0.31(+4.44%) |
Sep 30, 2004 | 6.972 | 6.985 | 6.861 | 6.907 | 3,819,946 | -0.05(-0.66%) |
Sep 29, 2004 | 6.959 | 6.998 | 6.907 | 6.953 | 2,869,022 | -0.04(-0.56%) |
Sep 28, 2004 | 6.966 | 7.024 | 6.881 | 6.992 | 2,578,471 | -0.01(-0.09%) |
Sep 27, 2004 | 7.090 | 7.103 | 6.985 | 6.998 | 4,078,759 | -0.05(-0.74%) |
Sep 24, 2004 | 7.044 | 7.116 | 7.018 | 7.050 | 2,488,776 | +0.01(+0.09%) |
Sep 23, 2004 | 7.096 | 7.116 | 7.037 | 7.044 | 2,972,670 | -0.08(-1.10%) |
Sep 22, 2004 | 7.109 | 7.148 | 7.076 | 7.122 | 2,434,345 | -0.03(-0.46%) |
Sep 21, 2004 | 7.076 | 7.174 | 7.070 | 7.155 | 1,919,479 | +0.06(+0.83%) |
Sep 20, 2004 | 7.103 | 7.155 | 7.076 | 7.096 | 1,776,733 | -0.04(-0.55%) |
Sep 17, 2004 | 7.161 | 7.181 | 7.103 | 7.135 | 2,682,119 | +0.01(+0.09%) |
Sep 16, 2004 | 7.135 | 7.161 | 7.070 | 7.129 | 1,848,029 | +0.05(+0.64%) |
Sep 15, 2004 | 7.207 | 7.213 | 7.037 | 7.083 | 3,995,810 | -0.12(-1.72%) |
Sep 14, 2004 | 7.233 | 7.253 | 7.168 | 7.207 | 6,547,756 | -0.03(-0.36%) |
Sep 13, 2004 | 7.305 | 7.337 | 7.181 | 7.233 | 3,444,605 | -0.05(-0.72%) |
Sep 10, 2004 | 7.233 | 7.318 | 7.181 | 7.285 | 4,857,805 | +0.08(+1.09%) |
Sep 09, 2004 | 6.881 | 7.207 | 6.861 | 7.207 | 18,958,212 | +0.35(+5.14%) |
Sep 08, 2004 | 6.926 | 6.953 | 6.848 | 6.855 | 3,371,009 | -0.06(-0.85%) |
Sep 07, 2004 | 6.900 | 6.953 | 6.874 | 6.913 | 6,198,021 | +0.01(+0.19%) |
Sep 03, 2004 | 6.913 | 6.966 | 6.861 | 6.900 | 2,925,599 | -0.01(-0.19%) |
Sep 02, 2004 | 6.913 | 6.939 | 6.894 | 6.913 | 4,843,086 | +0.03(+0.47%) |