Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.223 | 8.366 | 8.198 | 8.332 | 2,642,522 | +0.04(+0.51%) |
Nov 29, 2004 | 8.442 | 8.509 | 8.181 | 8.291 | 4,381,721 | +0.01(+0.10%) |
Nov 26, 2004 | 8.198 | 8.366 | 8.173 | 8.282 | 609,923 | +0.08(+1.02%) |
Nov 24, 2004 | 8.022 | 8.291 | 7.980 | 8.198 | 2,599,978 | +0.19(+2.41%) |
Nov 23, 2004 | 8.139 | 8.165 | 7.930 | 8.005 | 2,825,452 | -0.11(-1.34%) |
Nov 22, 2004 | 8.123 | 8.181 | 7.972 | 8.114 | 2,858,343 | -0.09(-1.12%) |
Nov 19, 2004 | 8.324 | 8.475 | 8.139 | 8.207 | 4,768,673 | -0.10(-1.21%) |
Nov 18, 2004 | 8.190 | 8.349 | 8.148 | 8.307 | 2,837,488 | -0.02(-0.20%) |
Nov 17, 2004 | 8.232 | 8.416 | 8.173 | 8.324 | 3,741,409 | +0.24(+3.01%) |
Nov 16, 2004 | 7.913 | 8.265 | 7.829 | 8.081 | 3,669,190 | +0.13(+1.69%) |
Nov 15, 2004 | 7.846 | 8.005 | 7.753 | 7.946 | 3,180,823 | +0.11(+1.39%) |
Nov 12, 2004 | 7.720 | 7.871 | 7.636 | 7.837 | 3,428,105 | +0.14(+1.85%) |
Nov 11, 2004 | 7.519 | 7.779 | 7.443 | 7.695 | 2,434,210 | +0.20(+2.69%) |
Nov 10, 2004 | 7.636 | 7.636 | 7.426 | 7.493 | 3,035,433 | -0.10(-1.33%) |
Nov 09, 2004 | 7.426 | 7.628 | 7.401 | 7.594 | 4,505,421 | +0.17(+2.26%) |
Nov 08, 2004 | 7.477 | 7.619 | 7.384 | 7.426 | 1,984,335 | -0.09(-1.23%) |
Nov 05, 2004 | 7.560 | 7.670 | 7.409 | 7.519 | 4,865,560 | +0.01(+0.11%) |
Nov 04, 2004 | 7.409 | 7.519 | 7.275 | 7.510 | 4,234,186 | +0.02(+0.22%) |
Nov 03, 2004 | 7.762 | 7.795 | 7.275 | 7.493 | 4,196,289 | -0.03(-0.45%) |
Nov 02, 2004 | 7.519 | 7.703 | 7.384 | 7.527 | 4,287,336 | +0.01(+0.11%) |
Nov 01, 2004 | 7.460 | 7.611 | 7.384 | 7.519 | 3,394,856 | +0.06(+0.79%) |
Oct 29, 2004 | 7.267 | 7.485 | 7.267 | 7.460 | 4,054,712 | +0.13(+1.72%) |
Oct 28, 2004 | 7.804 | 7.821 | 7.233 | 7.334 | 11,765,507 | -0.60(-7.51%) |
Oct 27, 2004 | 7.460 | 7.930 | 7.409 | 7.930 | 9,963,744 | +0.44(+5.82%) |
Oct 26, 2004 | 7.829 | 7.879 | 6.923 | 7.493 | 16,436,816 | -0.81(-9.71%) |
Oct 25, 2004 | 8.324 | 8.542 | 8.257 | 8.299 | 2,998,370 | -0.01(-0.10%) |
Oct 22, 2004 | 8.802 | 8.811 | 8.257 | 8.307 | 4,743,170 | -0.51(-5.80%) |
Oct 21, 2004 | 8.467 | 8.844 | 8.416 | 8.819 | 3,294,990 | +0.43(+5.10%) |
Oct 20, 2004 | 8.316 | 8.677 | 8.223 | 8.391 | 6,942,253 | -0.23(-2.63%) |
Oct 19, 2004 | 8.584 | 8.886 | 8.559 | 8.618 | 5,780,206 | +0.15(+1.78%) |
Oct 18, 2004 | 8.181 | 8.559 | 8.131 | 8.467 | 2,809,840 | +0.25(+3.06%) |
Oct 15, 2004 | 8.299 | 8.391 | 8.173 | 8.215 | 3,197,388 | -0.09(-1.11%) |
Oct 14, 2004 | 8.567 | 8.601 | 8.257 | 8.307 | 4,821,823 | -0.31(-3.60%) |
Oct 13, 2004 | 8.693 | 8.844 | 8.525 | 8.618 | 7,734,629 | +0.13(+1.58%) |
Oct 12, 2004 | 8.291 | 8.593 | 8.265 | 8.484 | 5,954,793 | +0.03(+0.30%) |
Oct 11, 2004 | 8.475 | 8.484 | 8.349 | 8.458 | 4,977,820 | +0.09(+1.10%) |
Oct 08, 2004 | 8.601 | 8.677 | 8.358 | 8.366 | 3,925,291 | -0.40(-4.59%) |
Oct 07, 2004 | 8.895 | 8.945 | 8.744 | 8.769 | 4,951,363 | -0.18(-1.97%) |
Oct 06, 2004 | 8.685 | 9.096 | 8.517 | 8.945 | 8,102,871 | +0.50(+5.96%) |
Oct 05, 2004 | 8.727 | 8.727 | 8.416 | 8.442 | 6,276,915 | -0.29(-3.36%) |
Oct 04, 2004 | 8.391 | 9.071 | 8.390 | 8.735 | 10,943,219 | +0.35(+4.20%) |
Oct 01, 2004 | 8.123 | 8.425 | 8.089 | 8.383 | 5,187,682 | +0.43(+5.38%) |
Sep 30, 2004 | 7.728 | 7.988 | 7.686 | 7.955 | 6,131,763 | +0.23(+3.04%) |
Sep 29, 2004 | 7.737 | 7.863 | 7.611 | 7.720 | 4,690,019 | -0.04(-0.54%) |
Sep 28, 2004 | 8.014 | 8.047 | 7.619 | 7.762 | 4,290,316 | -0.20(-2.53%) |
Sep 27, 2004 | 7.938 | 8.114 | 7.804 | 7.963 | 3,698,268 | -0.08(-0.94%) |
Sep 24, 2004 | 8.265 | 8.291 | 7.972 | 8.039 | 5,028,468 | -0.19(-2.34%) |
Sep 23, 2004 | 8.165 | 8.307 | 8.106 | 8.232 | 4,786,429 | +0.08(+0.93%) |
Sep 22, 2004 | 8.282 | 8.299 | 8.056 | 8.156 | 6,545,648 | -0.18(-2.11%) |
Sep 21, 2004 | 8.148 | 8.425 | 8.106 | 8.332 | 8,719,706 | +0.40(+5.08%) |
Sep 20, 2004 | 7.686 | 8.148 | 7.653 | 7.930 | 3,970,696 | +0.16(+2.05%) |
Sep 17, 2004 | 7.670 | 7.770 | 7.560 | 7.770 | 5,088,054 | +0.13(+1.76%) |
Sep 16, 2004 | 7.619 | 7.753 | 7.594 | 7.636 | 3,599,594 | -0.04(-0.55%) |
Sep 15, 2004 | 7.854 | 7.871 | 7.602 | 7.678 | 5,910,461 | -0.16(-2.03%) |
Sep 14, 2004 | 7.963 | 8.064 | 7.829 | 7.837 | 4,952,913 | -0.16(-1.99%) |
Sep 13, 2004 | 8.056 | 8.265 | 7.913 | 7.997 | 9,473,469 | +0.09(+1.17%) |
Sep 10, 2004 | 7.552 | 8.148 | 7.527 | 7.905 | 12,148,288 | +0.38(+5.02%) |
Sep 09, 2004 | 7.208 | 7.560 | 7.116 | 7.527 | 6,550,415 | +0.72(+10.60%) |
Sep 08, 2004 | 6.814 | 6.889 | 6.738 | 6.805 | 2,150,342 | -0.08(-1.22%) |
Sep 07, 2004 | 6.839 | 7.007 | 6.797 | 6.889 | 1,692,959 | +0.13(+1.86%) |
Sep 03, 2004 | 7.049 | 7.082 | 6.730 | 6.763 | 3,271,871 | -0.44(-6.06%) |
Sep 02, 2004 | 7.091 | 7.200 | 7.032 | 7.200 | 1,893,049 | -0.01(-0.12%) |