Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.902 | 8.939 | 8.806 | 8.843 | 1,162,930 | -0.18(-1.95%) |
Nov 29, 2004 | 9.024 | 9.051 | 8.976 | 9.019 | 1,732,172 | -0.02(-0.18%) |
Nov 26, 2004 | 9.019 | 9.040 | 9.003 | 9.035 | 402,249 | +0.09(+1.01%) |
Nov 24, 2004 | 8.950 | 8.955 | 8.902 | 8.944 | 522,980 | +0.07(+0.84%) |
Nov 23, 2004 | 8.880 | 8.886 | 8.811 | 8.870 | 376,673 | +0.13(+1.46%) |
Nov 22, 2004 | 8.726 | 8.753 | 8.641 | 8.742 | 455,844 | -0.04(-0.48%) |
Nov 19, 2004 | 8.790 | 8.859 | 8.758 | 8.785 | 538,777 | -0.01(-0.06%) |
Nov 18, 2004 | 8.801 | 8.817 | 8.737 | 8.790 | 557,770 | -0.03(-0.36%) |
Nov 17, 2004 | 8.774 | 8.859 | 8.747 | 8.822 | 458,289 | +0.15(+1.78%) |
Nov 16, 2004 | 8.668 | 8.694 | 8.641 | 8.668 | 407,702 | -0.04(-0.43%) |
Nov 15, 2004 | 8.726 | 8.732 | 8.694 | 8.705 | 585,790 | +0.03(+0.37%) |
Nov 12, 2004 | 8.599 | 8.673 | 8.599 | 8.673 | 399,240 | +0.07(+0.80%) |
Nov 11, 2004 | 8.535 | 8.620 | 8.513 | 8.604 | 342,071 | +0.11(+1.25%) |
Nov 10, 2004 | 8.455 | 8.503 | 8.418 | 8.498 | 235,256 | +0.07(+0.88%) |
Nov 09, 2004 | 8.423 | 8.444 | 8.381 | 8.423 | 234,128 | -0.03(-0.38%) |
Nov 08, 2004 | 8.455 | 8.487 | 8.407 | 8.455 | 317,248 | -0.08(-0.93%) |
Nov 05, 2004 | 8.508 | 8.540 | 8.482 | 8.535 | 589,551 | +0.04(+0.44%) |
Nov 04, 2004 | 8.450 | 8.535 | 8.402 | 8.498 | 563,224 | +0.05(+0.63%) |
Nov 03, 2004 | 8.381 | 8.444 | 8.375 | 8.444 | 379,118 | +0.20(+2.45%) |
Nov 02, 2004 | 8.285 | 8.285 | 8.232 | 8.242 | 357,868 | -0.04(-0.51%) |
Nov 01, 2004 | 8.237 | 8.306 | 8.237 | 8.285 | 643,899 | +0.06(+0.71%) |
Oct 29, 2004 | 8.173 | 8.232 | 8.163 | 8.226 | 204,791 | +0.06(+0.78%) |
Oct 28, 2004 | 8.189 | 8.216 | 8.141 | 8.163 | 393,034 | +0.04(+0.52%) |
Oct 27, 2004 | 8.077 | 8.157 | 8.061 | 8.120 | 506,243 | +0.09(+1.06%) |
Oct 26, 2004 | 8.040 | 8.072 | 7.998 | 8.035 | 363,509 | +0.05(+0.67%) |
Oct 25, 2004 | 7.929 | 8.003 | 7.923 | 7.982 | 636,941 | +0.04(+0.54%) |
Oct 22, 2004 | 7.950 | 7.982 | 7.870 | 7.939 | 319,317 | -0.02(-0.20%) |
Oct 21, 2004 | 7.913 | 7.955 | 7.886 | 7.955 | 202,346 | +0.12(+1.56%) |
Oct 20, 2004 | 7.897 | 7.897 | 7.817 | 7.833 | 211,373 | +0.04(+0.55%) |
Oct 19, 2004 | 7.828 | 7.881 | 7.790 | 7.790 | 195,576 | -0.03(-0.34%) |
Oct 18, 2004 | 7.875 | 7.875 | 7.764 | 7.817 | 241,838 | -0.07(-0.88%) |
Oct 15, 2004 | 7.897 | 7.907 | 7.854 | 7.886 | 116,029 | +0.07(+0.95%) |
Oct 14, 2004 | 7.817 | 7.865 | 7.790 | 7.812 | 780,803 | +0.02(+0.20%) |
Oct 13, 2004 | 7.822 | 7.822 | 7.721 | 7.796 | 571,310 | -0.12(-1.48%) |
Oct 12, 2004 | 7.870 | 7.923 | 7.843 | 7.913 | 294,493 | -0.01(-0.07%) |
Oct 11, 2004 | 7.902 | 7.918 | 7.881 | 7.918 | 173,762 | +0.03(+0.34%) |
Oct 08, 2004 | 7.854 | 7.897 | 7.822 | 7.891 | 234,316 | +0.08(+1.02%) |
Oct 07, 2004 | 7.785 | 7.838 | 7.769 | 7.812 | 159,658 | +0.01(+0.08%) |
Oct 06, 2004 | 7.764 | 7.806 | 7.721 | 7.805 | 177,335 | +0.03(+0.33%) |
Oct 05, 2004 | 7.790 | 7.817 | 7.764 | 7.780 | 170,001 | -0.01(-0.14%) |
Oct 04, 2004 | 7.801 | 7.801 | 7.764 | 7.790 | 529,562 | +0.03(+0.34%) |
Oct 01, 2004 | 7.737 | 7.785 | 7.700 | 7.764 | 308,974 | +0.04(+0.55%) |
Sep 30, 2004 | 7.604 | 7.748 | 7.604 | 7.721 | 545,358 | +0.09(+1.11%) |
Sep 29, 2004 | 7.636 | 7.641 | 7.578 | 7.636 | 200,466 | +0.05(+0.63%) |
Sep 28, 2004 | 7.524 | 7.588 | 7.524 | 7.588 | 137,468 | +0.12(+1.57%) |
Sep 27, 2004 | 7.477 | 7.519 | 7.471 | 7.471 | 87,821 | -0.05(-0.71%) |
Sep 24, 2004 | 7.519 | 7.524 | 7.487 | 7.524 | 104,182 | +0.03(+0.43%) |
Sep 23, 2004 | 7.466 | 7.524 | 7.466 | 7.492 | 132,390 | +0.08(+1.08%) |
Sep 22, 2004 | 7.391 | 7.445 | 7.391 | 7.413 | 159,094 | -0.01(-0.07%) |
Sep 21, 2004 | 7.391 | 7.429 | 7.365 | 7.418 | 130,698 | +0.05(+0.72%) |
Sep 20, 2004 | 7.322 | 7.370 | 7.317 | 7.365 | 78,606 | +0.01(+0.14%) |
Sep 17, 2004 | 7.317 | 7.354 | 7.312 | 7.354 | 74,657 | +0.04(+0.51%) |
Sep 16, 2004 | 7.328 | 7.365 | 7.285 | 7.317 | 159,846 | +0.01(+0.15%) |
Sep 15, 2004 | 7.338 | 7.344 | 7.280 | 7.306 | 95,155 | -0.07(-1.01%) |
Sep 14, 2004 | 7.338 | 7.391 | 7.338 | 7.381 | 124,680 | +0.09(+1.24%) |
Sep 13, 2004 | 7.285 | 7.306 | 7.264 | 7.290 | 74,469 | +0.02(+0.29%) |
Sep 10, 2004 | 7.195 | 7.290 | 7.195 | 7.269 | 212,125 | +0.10(+1.41%) |
Sep 09, 2004 | 7.142 | 7.168 | 7.110 | 7.168 | 52,467 | -0.04(-0.52%) |
Sep 08, 2004 | 7.152 | 7.232 | 7.115 | 7.205 | 133,706 | -0.01(-0.07%) |
Sep 07, 2004 | 7.157 | 7.232 | 7.152 | 7.211 | 226,041 | +0.07(+1.04%) |
Sep 03, 2004 | 7.136 | 7.173 | 7.110 | 7.136 | 60,929 | -0.14(-1.90%) |
Sep 02, 2004 | 7.211 | 7.274 | 7.200 | 7.274 | 65,066 | +0.00(+0.00%) |