Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.115 | 8.188 | 8.089 | 8.181 | 2,561,490 | +0.07(+0.81%) |
Nov 29, 2004 | 8.194 | 8.201 | 8.036 | 8.115 | 2,484,278 | -0.08(-0.97%) |
Nov 26, 2004 | 8.076 | 8.227 | 8.076 | 8.194 | 983,881 | +0.07(+0.89%) |
Nov 24, 2004 | 8.207 | 8.240 | 8.056 | 8.122 | 2,219,422 | +0.09(+1.15%) |
Nov 23, 2004 | 8.003 | 8.036 | 7.944 | 8.029 | 1,460,501 | +0.03(+0.33%) |
Nov 22, 2004 | 8.043 | 8.043 | 7.904 | 8.003 | 1,577,001 | -0.04(-0.49%) |
Nov 19, 2004 | 8.155 | 8.155 | 8.010 | 8.043 | 2,184,077 | -0.11(-1.37%) |
Nov 18, 2004 | 8.016 | 8.188 | 7.963 | 8.155 | 2,843,942 | +0.14(+1.73%) |
Nov 17, 2004 | 7.977 | 8.056 | 7.917 | 8.016 | 2,609,425 | +0.09(+1.16%) |
Nov 16, 2004 | 8.016 | 8.043 | 7.911 | 7.924 | 2,196,213 | -0.09(-1.15%) |
Nov 15, 2004 | 7.950 | 8.062 | 7.838 | 8.016 | 4,122,412 | +0.07(+0.83%) |
Nov 12, 2004 | 7.917 | 7.950 | 7.825 | 7.950 | 4,012,283 | -0.01(-0.17%) |
Nov 11, 2004 | 7.904 | 7.977 | 7.825 | 7.963 | 1,501,306 | +0.07(+0.83%) |
Nov 10, 2004 | 7.911 | 7.957 | 7.865 | 7.898 | 3,032,648 | +0.04(+0.50%) |
Nov 09, 2004 | 8.049 | 8.069 | 7.845 | 7.858 | 6,869,422 | -0.18(-2.30%) |
Nov 08, 2004 | 8.273 | 8.359 | 8.016 | 8.043 | 4,060,521 | -0.17(-2.09%) |
Nov 05, 2004 | 8.188 | 8.221 | 8.076 | 8.214 | 4,348,586 | +0.18(+2.30%) |
Nov 04, 2004 | 7.812 | 8.043 | 7.726 | 8.029 | 3,214,680 | +0.22(+2.78%) |
Nov 03, 2004 | 7.990 | 7.990 | 7.555 | 7.812 | 6,463,492 | -0.18(-2.23%) |
Nov 02, 2004 | 8.122 | 8.122 | 7.963 | 7.990 | 3,970,264 | -0.13(-1.62%) |
Nov 01, 2004 | 8.102 | 8.161 | 8.062 | 8.122 | 2,283,588 | +0.04(+0.49%) |
Oct 29, 2004 | 8.010 | 8.102 | 7.996 | 8.082 | 3,202,848 | +0.03(+0.33%) |
Oct 28, 2004 | 8.049 | 8.069 | 7.911 | 8.056 | 3,328,753 | +0.01(+0.08%) |
Oct 27, 2004 | 7.865 | 8.062 | 7.825 | 8.049 | 3,729,375 | +0.16(+2.09%) |
Oct 26, 2004 | 7.594 | 7.898 | 7.548 | 7.884 | 5,833,814 | +0.29(+3.82%) |
Oct 25, 2004 | 7.680 | 7.713 | 7.574 | 7.594 | 2,693,159 | -0.09(-1.20%) |
Oct 22, 2004 | 7.739 | 7.752 | 7.654 | 7.687 | 2,188,021 | -0.05(-0.60%) |
Oct 21, 2004 | 7.634 | 7.739 | 7.581 | 7.733 | 3,929,761 | +0.12(+1.56%) |
Oct 20, 2004 | 7.607 | 7.640 | 7.535 | 7.614 | 5,029,992 | +0.01(+0.09%) |
Oct 19, 2004 | 7.515 | 7.733 | 7.509 | 7.607 | 5,298,944 | +0.11(+1.41%) |
Oct 18, 2004 | 7.449 | 7.568 | 7.403 | 7.502 | 5,878,866 | +0.03(+0.44%) |
Oct 15, 2004 | 7.449 | 7.522 | 7.357 | 7.469 | 6,506,724 | -0.03(-0.44%) |
Oct 14, 2004 | 7.311 | 7.509 | 7.284 | 7.502 | 8,886,638 | +0.19(+2.62%) |
Oct 13, 2004 | 7.284 | 7.324 | 7.186 | 7.311 | 3,947,206 | +0.06(+0.82%) |
Oct 12, 2004 | 7.258 | 7.317 | 7.199 | 7.251 | 3,077,550 | -0.02(-0.27%) |
Oct 11, 2004 | 7.265 | 7.337 | 7.212 | 7.271 | 2,259,469 | +0.05(+0.73%) |
Oct 08, 2004 | 7.298 | 7.324 | 7.212 | 7.219 | 2,661,910 | -0.09(-1.17%) |
Oct 07, 2004 | 7.436 | 7.462 | 7.278 | 7.304 | 2,989,264 | -0.13(-1.77%) |
Oct 06, 2004 | 7.291 | 7.482 | 7.265 | 7.436 | 4,875,265 | +0.20(+2.83%) |
Oct 05, 2004 | 7.324 | 7.331 | 7.172 | 7.232 | 3,581,777 | -0.09(-1.26%) |
Oct 04, 2004 | 7.311 | 7.383 | 7.284 | 7.324 | 4,484,807 | +0.03(+0.45%) |
Oct 01, 2004 | 7.041 | 7.331 | 7.041 | 7.291 | 3,768,663 | +0.31(+4.44%) |
Sep 30, 2004 | 7.047 | 7.060 | 6.935 | 6.981 | 3,779,282 | -0.05(-0.66%) |
Sep 29, 2004 | 7.034 | 7.073 | 6.981 | 7.027 | 2,838,481 | -0.04(-0.56%) |
Sep 28, 2004 | 7.041 | 7.100 | 6.955 | 7.067 | 2,551,023 | -0.01(-0.09%) |
Sep 27, 2004 | 7.166 | 7.179 | 7.060 | 7.073 | 4,035,340 | -0.05(-0.74%) |
Sep 24, 2004 | 7.120 | 7.192 | 7.093 | 7.126 | 2,462,282 | +0.01(+0.09%) |
Sep 23, 2004 | 7.172 | 7.192 | 7.113 | 7.120 | 2,941,026 | -0.08(-1.10%) |
Sep 22, 2004 | 7.186 | 7.225 | 7.153 | 7.199 | 2,408,431 | -0.03(-0.46%) |
Sep 21, 2004 | 7.153 | 7.251 | 7.146 | 7.232 | 1,899,046 | +0.06(+0.83%) |
Sep 20, 2004 | 7.179 | 7.232 | 7.153 | 7.172 | 1,757,819 | -0.04(-0.55%) |
Sep 17, 2004 | 7.238 | 7.258 | 7.179 | 7.212 | 2,653,567 | +0.01(+0.09%) |
Sep 16, 2004 | 7.212 | 7.238 | 7.146 | 7.205 | 1,828,357 | +0.05(+0.64%) |
Sep 15, 2004 | 7.284 | 7.291 | 7.113 | 7.159 | 3,953,274 | -0.13(-1.72%) |
Sep 14, 2004 | 7.311 | 7.331 | 7.245 | 7.284 | 6,478,054 | -0.03(-0.36%) |
Sep 13, 2004 | 7.383 | 7.416 | 7.258 | 7.311 | 3,407,937 | -0.05(-0.72%) |
Sep 10, 2004 | 7.311 | 7.397 | 7.258 | 7.364 | 4,806,093 | +0.08(+1.09%) |
Sep 09, 2004 | 6.955 | 7.284 | 6.935 | 7.284 | 18,756,398 | +0.36(+5.14%) |
Sep 08, 2004 | 7.001 | 7.027 | 6.922 | 6.928 | 3,335,124 | -0.06(-0.85%) |
Sep 07, 2004 | 6.975 | 7.027 | 6.948 | 6.988 | 6,132,042 | +0.01(+0.19%) |
Sep 03, 2004 | 6.988 | 7.041 | 6.935 | 6.975 | 2,894,456 | -0.01(-0.19%) |
Sep 02, 2004 | 6.988 | 7.014 | 6.968 | 6.988 | 4,791,530 | +0.03(+0.47%) |