Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.750 | 8.090 | 7.750 | 8.090 | 6,500 | +0.16(+2.02%) |
Nov 29, 2004 | 8.000 | 8.000 | 7.850 | 7.930 | 4,500 | -0.07(-0.88%) |
Nov 26, 2004 | 8.000 | 8.020 | 7.720 | 8.000 | 95,800 | -0.25(-3.03%) |
Nov 24, 2004 | 8.040 | 8.400 | 8.040 | 8.250 | 4,500 | -0.15(-1.79%) |
Nov 23, 2004 | 8.000 | 8.400 | 7.970 | 8.400 | 12,800 | +0.30(+3.70%) |
Nov 22, 2004 | 7.960 | 8.420 | 7.960 | 8.100 | 20,900 | +0.10(+1.25%) |
Nov 19, 2004 | 7.930 | 8.000 | 7.920 | 8.000 | 101,900 | +0.03(+0.38%) |
Nov 18, 2004 | 8.250 | 8.250 | 7.860 | 7.970 | 16,800 | -0.11(-1.36%) |
Nov 17, 2004 | 7.900 | 8.300 | 7.900 | 8.080 | 27,800 | +0.18(+2.28%) |
Nov 16, 2004 | 8.600 | 8.600 | 7.900 | 7.900 | 4,000 | -0.66(-7.71%) |
Nov 15, 2004 | 8.331 | 8.590 | 8.311 | 8.560 | 14,300 | +0.16(+1.90%) |
Nov 12, 2004 | 8.350 | 8.400 | 8.320 | 8.400 | 29,400 | +0.05(+0.60%) |
Nov 11, 2004 | 8.380 | 8.430 | 8.170 | 8.350 | 8,000 | +0.10(+1.21%) |
Nov 10, 2004 | 8.400 | 8.400 | 8.130 | 8.250 | 21,400 | -0.09(-1.08%) |
Nov 09, 2004 | 8.150 | 8.400 | 8.150 | 8.340 | 10,000 | +0.11(+1.34%) |
Nov 08, 2004 | 8.500 | 8.500 | 8.150 | 8.230 | 34,500 | +0.00(+0.00%) |
Nov 05, 2004 | 8.480 | 8.480 | 8.140 | 8.230 | 16,000 | -0.12(-1.44%) |
Nov 04, 2004 | 8.200 | 8.460 | 8.100 | 8.350 | 3,400 | +0.15(+1.83%) |
Nov 03, 2004 | 8.300 | 8.300 | 8.150 | 8.200 | 4,200 | +0.10(+1.23%) |
Nov 02, 2004 | 7.840 | 8.150 | 7.840 | 8.100 | 18,700 | -0.05(-0.61%) |
Nov 01, 2004 | 8.220 | 8.290 | 7.920 | 8.150 | 21,200 | -0.04(-0.49%) |
Oct 29, 2004 | 8.380 | 8.380 | 8.080 | 8.190 | 69,600 | -0.07(-0.85%) |
Oct 28, 2004 | 8.230 | 8.550 | 8.220 | 8.260 | 4,800 | -0.04(-0.48%) |
Oct 27, 2004 | 8.280 | 8.340 | 8.200 | 8.300 | 12,200 | +0.10(+1.22%) |
Oct 26, 2004 | 7.860 | 8.200 | 7.850 | 8.200 | 4,800 | +0.20(+2.50%) |
Oct 25, 2004 | 8.070 | 8.070 | 7.570 | 8.000 | 7,400 | +0.00(+0.00%) |
Oct 22, 2004 | 8.190 | 8.390 | 8.000 | 8.000 | 14,300 | -0.39(-4.65%) |
Oct 21, 2004 | 8.370 | 8.450 | 8.090 | 8.390 | 13,300 | +0.02(+0.24%) |
Oct 20, 2004 | 7.910 | 8.400 | 7.600 | 8.370 | 27,600 | +0.46(+5.82%) |
Oct 19, 2004 | 8.140 | 8.140 | 7.890 | 7.910 | 3,800 | -0.09(-1.12%) |
Oct 18, 2004 | 8.000 | 8.080 | 7.750 | 8.000 | 14,300 | -0.01(-0.12%) |
Oct 15, 2004 | 8.060 | 8.060 | 8.000 | 8.010 | 9,000 | +0.11(+1.39%) |
Oct 14, 2004 | 8.000 | 8.011 | 7.820 | 7.900 | 14,800 | -0.10(-1.25%) |
Oct 13, 2004 | 8.490 | 8.490 | 7.960 | 8.000 | 24,600 | +0.06(+0.76%) |
Oct 12, 2004 | 8.430 | 8.430 | 7.890 | 7.940 | 4,900 | +0.05(+0.63%) |
Oct 11, 2004 | 7.890 | 8.120 | 7.770 | 7.890 | 16,300 | +0.05(+0.64%) |
Oct 08, 2004 | 8.550 | 8.550 | 7.600 | 7.840 | 73,500 | -0.66(-7.76%) |
Oct 07, 2004 | 8.470 | 8.680 | 8.420 | 8.500 | 27,300 | +0.05(+0.59%) |
Oct 06, 2004 | 8.291 | 8.500 | 8.290 | 8.450 | 39,500 | +0.17(+2.05%) |
Oct 05, 2004 | 8.210 | 8.300 | 8.190 | 8.280 | 47,500 | +0.06(+0.73%) |
Oct 04, 2004 | 8.500 | 8.500 | 7.980 | 8.220 | 101,900 | +0.42(+5.38%) |
Oct 01, 2004 | 8.230 | 8.410 | 7.670 | 7.800 | 110,500 | -0.43(-5.22%) |
Sep 30, 2004 | 8.850 | 9.000 | 8.230 | 8.230 | 307,400 | -0.37(-4.30%) |
Sep 29, 2004 | 8.800 | 8.800 | 8.450 | 8.600 | 45,500 | +0.06(+0.70%) |
Sep 28, 2004 | 8.380 | 8.710 | 8.350 | 8.540 | 61,700 | -0.06(-0.70%) |
Sep 27, 2004 | 8.410 | 8.750 | 8.410 | 8.600 | 33,000 | -0.09(-1.04%) |
Sep 24, 2004 | 8.240 | 8.790 | 7.940 | 8.690 | 36,400 | +0.13(+1.52%) |
Sep 23, 2004 | 8.460 | 8.560 | 8.350 | 8.560 | 46,300 | +0.00(+0.00%) |
Sep 22, 2004 | 8.750 | 8.750 | 8.140 | 8.560 | 58,800 | -0.14(-1.61%) |
Sep 21, 2004 | 8.500 | 8.750 | 8.500 | 8.700 | 26,700 | +0.05(+0.58%) |
Sep 20, 2004 | 8.370 | 8.670 | 8.370 | 8.650 | 26,500 | +0.10(+1.17%) |
Sep 17, 2004 | 8.520 | 8.640 | 8.450 | 8.550 | 163,500 | +0.19(+2.27%) |
Sep 16, 2004 | 8.480 | 8.500 | 8.350 | 8.360 | 38,800 | -0.04(-0.48%) |
Sep 15, 2004 | 8.370 | 8.500 | 8.360 | 8.400 | 24,500 | -0.01(-0.12%) |
Sep 14, 2004 | 8.520 | 8.520 | 8.380 | 8.410 | 22,300 | -0.05(-0.59%) |
Sep 13, 2004 | 8.200 | 8.510 | 8.200 | 8.460 | 28,800 | +0.23(+2.79%) |
Sep 10, 2004 | 8.050 | 8.330 | 8.015 | 8.230 | 61,842 | +0.33(+4.18%) |
Sep 09, 2004 | 7.751 | 7.930 | 7.751 | 7.900 | 45,000 | -0.07(-0.88%) |
Sep 08, 2004 | 7.500 | 8.000 | 7.500 | 7.970 | 19,250 | +0.13(+1.66%) |
Sep 07, 2004 | 7.500 | 7.900 | 7.500 | 7.840 | 18,009 | +0.27(+3.57%) |
Sep 03, 2004 | 7.690 | 7.820 | 7.570 | 7.570 | 2,700 | -0.26(-3.32%) |
Sep 02, 2004 | 8.170 | 8.170 | 7.040 | 7.830 | 153,200 | -0.16(-2.00%) |