Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.673 | 8.681 | 8.609 | 8.640 | 5,188,708 | -0.03(-0.39%) |
Nov 29, 2004 | 8.673 | 8.721 | 8.657 | 8.673 | 3,362,068 | +0.02(+0.18%) |
Nov 26, 2004 | 8.657 | 8.673 | 8.646 | 8.657 | 1,431,691 | +0.00(+0.00%) |
Nov 24, 2004 | 8.644 | 8.667 | 8.627 | 8.657 | 3,210,212 | +0.02(+0.28%) |
Nov 23, 2004 | 8.628 | 8.672 | 8.577 | 8.633 | 3,111,475 | +0.00(+0.06%) |
Nov 22, 2004 | 8.614 | 8.644 | 8.545 | 8.628 | 2,955,870 | +0.02(+0.28%) |
Nov 19, 2004 | 8.697 | 8.705 | 8.604 | 8.604 | 2,378,444 | -0.09(-1.07%) |
Nov 18, 2004 | 8.737 | 8.769 | 8.694 | 8.697 | 2,312,203 | -0.05(-0.60%) |
Nov 17, 2004 | 8.777 | 8.838 | 8.748 | 8.750 | 3,416,436 | +0.01(+0.15%) |
Nov 16, 2004 | 8.721 | 8.769 | 8.710 | 8.737 | 4,205,084 | +0.03(+0.37%) |
Nov 15, 2004 | 8.721 | 8.748 | 8.699 | 8.705 | 3,223,335 | -0.02(-0.18%) |
Nov 12, 2004 | 8.697 | 8.745 | 8.680 | 8.721 | 5,147,463 | +0.04(+0.46%) |
Nov 11, 2004 | 8.702 | 8.728 | 8.638 | 8.681 | 3,378,316 | -0.02(-0.24%) |
Nov 10, 2004 | 8.737 | 8.776 | 8.681 | 8.702 | 4,256,328 | -0.02(-0.22%) |
Nov 09, 2004 | 8.753 | 8.792 | 8.699 | 8.721 | 2,191,593 | -0.06(-0.73%) |
Nov 08, 2004 | 8.801 | 8.825 | 8.774 | 8.785 | 3,479,553 | -0.03(-0.34%) |
Nov 05, 2004 | 8.830 | 8.836 | 8.784 | 8.816 | 4,183,212 | -0.02(-0.25%) |
Nov 04, 2004 | 8.729 | 8.848 | 8.704 | 8.838 | 4,770,637 | +0.11(+1.25%) |
Nov 03, 2004 | 8.713 | 8.729 | 8.670 | 8.729 | 1,973,496 | +0.06(+0.65%) |
Nov 02, 2004 | 8.705 | 8.766 | 8.657 | 8.673 | 2,143,474 | -0.04(-0.51%) |
Nov 01, 2004 | 8.617 | 8.734 | 8.580 | 8.718 | 2,602,165 | +0.10(+1.21%) |
Oct 29, 2004 | 8.625 | 8.636 | 8.572 | 8.614 | 2,414,689 | -0.01(-0.13%) |
Oct 28, 2004 | 8.561 | 8.670 | 8.529 | 8.625 | 2,070,359 | +0.05(+0.56%) |
Oct 27, 2004 | 8.460 | 8.582 | 8.420 | 8.577 | 5,126,216 | -0.05(-0.63%) |
Oct 26, 2004 | 8.603 | 8.632 | 8.513 | 8.632 | 3,810,135 | +0.03(+0.33%) |
Oct 25, 2004 | 8.006 | 8.696 | 7.953 | 8.603 | 9,398,792 | +0.60(+7.48%) |
Oct 22, 2004 | 8.065 | 8.119 | 7.987 | 8.004 | 1,499,807 | -0.06(-0.73%) |
Oct 21, 2004 | 7.945 | 8.124 | 7.889 | 8.063 | 2,810,888 | +0.09(+1.16%) |
Oct 20, 2004 | 7.894 | 8.055 | 7.873 | 7.971 | 2,420,314 | +0.10(+1.28%) |
Oct 19, 2004 | 7.951 | 7.985 | 7.862 | 7.870 | 1,680,409 | -0.10(-1.26%) |
Oct 18, 2004 | 7.889 | 7.985 | 7.854 | 7.971 | 1,506,056 | +0.07(+0.85%) |
Oct 15, 2004 | 7.881 | 7.980 | 7.841 | 7.903 | 2,419,064 | +0.19(+2.43%) |
Oct 14, 2004 | 7.697 | 7.804 | 7.670 | 7.716 | 2,435,937 | +0.02(+0.25%) |
Oct 13, 2004 | 7.790 | 7.790 | 7.545 | 7.697 | 3,043,359 | -0.09(-1.17%) |
Oct 12, 2004 | 7.897 | 7.897 | 7.766 | 7.788 | 2,477,806 | -0.18(-2.29%) |
Oct 11, 2004 | 7.942 | 7.979 | 7.913 | 7.971 | 713,033 | +0.02(+0.22%) |
Oct 08, 2004 | 8.019 | 8.035 | 7.900 | 7.953 | 1,267,962 | -0.06(-0.78%) |
Oct 07, 2004 | 8.092 | 8.111 | 8.014 | 8.015 | 1,417,317 | -0.09(-1.14%) |
Oct 06, 2004 | 8.001 | 8.121 | 8.001 | 8.108 | 1,641,664 | +0.13(+1.58%) |
Oct 05, 2004 | 7.990 | 8.001 | 7.929 | 7.982 | 1,060,488 | -0.01(-0.12%) |
Oct 04, 2004 | 8.033 | 8.046 | 7.961 | 7.991 | 1,451,688 | +0.03(+0.40%) |
Oct 01, 2004 | 7.929 | 8.022 | 7.908 | 7.959 | 1,962,872 | +0.05(+0.59%) |
Sep 30, 2004 | 7.801 | 7.937 | 7.755 | 7.913 | 3,127,098 | +0.12(+1.48%) |
Sep 29, 2004 | 7.713 | 7.798 | 7.707 | 7.798 | 1,587,921 | +0.07(+0.93%) |
Sep 28, 2004 | 7.697 | 7.761 | 7.654 | 7.726 | 2,138,475 | +0.02(+0.29%) |
Sep 27, 2004 | 7.809 | 7.817 | 7.667 | 7.703 | 1,459,187 | -0.12(-1.59%) |
Sep 24, 2004 | 7.825 | 7.854 | 7.803 | 7.828 | 1,581,671 | +0.02(+0.31%) |
Sep 23, 2004 | 7.801 | 7.883 | 7.777 | 7.804 | 1,449,813 | -0.02(-0.23%) |
Sep 22, 2004 | 7.849 | 7.860 | 7.724 | 7.822 | 1,327,954 | -0.07(-0.85%) |
Sep 21, 2004 | 7.859 | 7.918 | 7.822 | 7.889 | 1,700,406 | +0.03(+0.35%) |
Sep 20, 2004 | 7.903 | 7.956 | 7.855 | 7.862 | 1,429,816 | -0.04(-0.51%) |
Sep 17, 2004 | 7.953 | 7.993 | 7.886 | 7.902 | 2,138,475 | -0.03(-0.36%) |
Sep 16, 2004 | 8.009 | 8.025 | 7.923 | 7.931 | 1,820,391 | -0.07(-0.92%) |
Sep 15, 2004 | 8.001 | 8.073 | 7.980 | 8.004 | 1,716,029 | -0.03(-0.32%) |
Sep 14, 2004 | 7.985 | 8.057 | 7.967 | 8.030 | 1,275,461 | +0.01(+0.10%) |
Sep 13, 2004 | 7.977 | 8.039 | 7.953 | 8.022 | 1,381,697 | +0.04(+0.48%) |
Sep 10, 2004 | 7.929 | 8.011 | 7.889 | 7.983 | 1,430,441 | +0.07(+0.85%) |
Sep 09, 2004 | 8.102 | 8.102 | 7.889 | 7.916 | 2,076,608 | -0.18(-2.27%) |
Sep 08, 2004 | 8.025 | 8.164 | 8.025 | 8.100 | 2,624,662 | +0.05(+0.58%) |
Sep 07, 2004 | 8.065 | 8.083 | 8.004 | 8.054 | 1,882,258 | +0.06(+0.78%) |
Sep 03, 2004 | 8.033 | 8.033 | 7.955 | 7.991 | 2,049,111 | -0.06(-0.77%) |
Sep 02, 2004 | 7.897 | 8.059 | 7.897 | 8.054 | 1,985,994 | +0.16(+2.03%) |