Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.338 | 8.482 | 8.312 | 8.448 | 2,606,334 | +0.04(+0.51%) |
Nov 29, 2004 | 8.559 | 8.627 | 8.295 | 8.406 | 4,321,714 | +0.01(+0.10%) |
Nov 26, 2004 | 8.312 | 8.482 | 8.287 | 8.397 | 601,570 | +0.09(+1.02%) |
Nov 24, 2004 | 8.133 | 8.406 | 8.091 | 8.312 | 2,564,372 | +0.20(+2.41%) |
Nov 23, 2004 | 8.252 | 8.278 | 8.040 | 8.116 | 2,786,758 | -0.11(-1.34%) |
Nov 22, 2004 | 8.235 | 8.295 | 8.082 | 8.227 | 2,819,199 | -0.09(-1.12%) |
Nov 19, 2004 | 8.440 | 8.593 | 8.252 | 8.321 | 4,703,366 | -0.10(-1.21%) |
Nov 18, 2004 | 8.304 | 8.465 | 8.261 | 8.423 | 2,798,629 | -0.02(-0.20%) |
Nov 17, 2004 | 8.346 | 8.533 | 8.287 | 8.440 | 3,690,171 | +0.25(+3.01%) |
Nov 16, 2004 | 8.023 | 8.380 | 7.938 | 8.193 | 3,618,941 | +0.14(+1.69%) |
Nov 15, 2004 | 7.955 | 8.116 | 7.861 | 8.057 | 3,137,262 | +0.11(+1.39%) |
Nov 12, 2004 | 7.827 | 7.980 | 7.742 | 7.946 | 3,381,158 | +0.14(+1.85%) |
Nov 11, 2004 | 7.623 | 7.887 | 7.546 | 7.802 | 2,400,873 | +0.20(+2.69%) |
Nov 10, 2004 | 7.742 | 7.742 | 7.529 | 7.597 | 2,993,863 | -0.10(-1.33%) |
Nov 09, 2004 | 7.529 | 7.734 | 7.504 | 7.699 | 4,443,720 | +0.17(+2.26%) |
Nov 08, 2004 | 7.580 | 7.725 | 7.487 | 7.529 | 1,957,160 | -0.09(-1.23%) |
Nov 05, 2004 | 7.665 | 7.776 | 7.512 | 7.623 | 4,798,926 | +0.01(+0.11%) |
Nov 04, 2004 | 7.512 | 7.623 | 7.376 | 7.614 | 4,176,199 | +0.02(+0.22%) |
Nov 03, 2004 | 7.870 | 7.904 | 7.376 | 7.597 | 4,138,821 | -0.03(-0.45%) |
Nov 02, 2004 | 7.623 | 7.810 | 7.487 | 7.631 | 4,228,622 | +0.01(+0.11%) |
Nov 01, 2004 | 7.563 | 7.717 | 7.487 | 7.623 | 3,348,364 | +0.06(+0.79%) |
Oct 29, 2004 | 7.368 | 7.589 | 7.368 | 7.563 | 3,999,184 | +0.13(+1.72%) |
Oct 28, 2004 | 7.912 | 7.929 | 7.334 | 7.436 | 11,604,380 | -0.60(-7.51%) |
Oct 27, 2004 | 7.563 | 8.040 | 7.512 | 8.040 | 9,827,292 | +0.44(+5.82%) |
Oct 26, 2004 | 7.938 | 7.989 | 7.019 | 7.597 | 16,211,717 | -0.82(-9.71%) |
Oct 25, 2004 | 8.440 | 8.661 | 8.372 | 8.414 | 2,957,308 | -0.01(-0.10%) |
Oct 22, 2004 | 8.925 | 8.933 | 8.372 | 8.423 | 4,678,213 | -0.52(-5.80%) |
Oct 21, 2004 | 8.584 | 8.967 | 8.533 | 8.942 | 3,249,865 | +0.43(+5.10%) |
Oct 20, 2004 | 8.431 | 8.797 | 8.338 | 8.508 | 6,847,180 | -0.23(-2.63%) |
Oct 19, 2004 | 8.703 | 9.010 | 8.678 | 8.737 | 5,701,047 | +0.15(+1.78%) |
Oct 18, 2004 | 8.295 | 8.678 | 8.244 | 8.584 | 2,771,360 | +0.26(+3.06%) |
Oct 15, 2004 | 8.414 | 8.508 | 8.287 | 8.329 | 3,153,600 | -0.09(-1.11%) |
Oct 14, 2004 | 8.686 | 8.720 | 8.372 | 8.423 | 4,755,789 | -0.31(-3.60%) |
Oct 13, 2004 | 8.814 | 8.967 | 8.644 | 8.737 | 7,628,704 | +0.14(+1.58%) |
Oct 12, 2004 | 8.406 | 8.712 | 8.380 | 8.601 | 5,873,243 | +0.03(+0.30%) |
Oct 11, 2004 | 8.593 | 8.601 | 8.465 | 8.576 | 4,909,649 | +0.09(+1.10%) |
Oct 08, 2004 | 8.720 | 8.797 | 8.474 | 8.482 | 3,871,535 | -0.41(-4.59%) |
Oct 07, 2004 | 9.018 | 9.069 | 8.865 | 8.891 | 4,883,555 | -0.18(-1.97%) |
Oct 06, 2004 | 8.806 | 9.222 | 8.635 | 9.069 | 7,991,903 | +0.51(+5.96%) |
Oct 05, 2004 | 8.848 | 8.848 | 8.533 | 8.559 | 6,190,954 | -0.30(-3.36%) |
Oct 04, 2004 | 8.508 | 9.197 | 8.507 | 8.857 | 10,793,354 | +0.36(+4.20%) |
Oct 01, 2004 | 8.235 | 8.542 | 8.201 | 8.499 | 5,116,637 | +0.43(+5.38%) |
Sep 30, 2004 | 7.836 | 8.099 | 7.793 | 8.065 | 6,047,790 | +0.24(+3.04%) |
Sep 29, 2004 | 7.844 | 7.972 | 7.717 | 7.827 | 4,625,790 | -0.04(-0.54%) |
Sep 28, 2004 | 8.125 | 8.159 | 7.725 | 7.870 | 4,231,560 | -0.20(-2.53%) |
Sep 27, 2004 | 8.048 | 8.227 | 7.912 | 8.074 | 3,647,621 | -0.08(-0.94%) |
Sep 24, 2004 | 8.380 | 8.406 | 8.082 | 8.150 | 4,959,604 | -0.20(-2.34%) |
Sep 23, 2004 | 8.278 | 8.423 | 8.218 | 8.346 | 4,720,880 | +0.08(+0.93%) |
Sep 22, 2004 | 8.397 | 8.414 | 8.167 | 8.270 | 6,456,007 | -0.18(-2.11%) |
Sep 21, 2004 | 8.261 | 8.542 | 8.218 | 8.448 | 8,600,291 | +0.41(+5.08%) |
Sep 20, 2004 | 7.793 | 8.261 | 7.759 | 8.040 | 3,916,318 | +0.16(+2.05%) |
Sep 17, 2004 | 7.776 | 7.878 | 7.665 | 7.878 | 5,018,374 | +0.14(+1.76%) |
Sep 16, 2004 | 7.725 | 7.861 | 7.699 | 7.742 | 3,550,298 | -0.04(-0.55%) |
Sep 15, 2004 | 7.963 | 7.980 | 7.708 | 7.785 | 5,829,518 | -0.16(-2.03%) |
Sep 14, 2004 | 8.074 | 8.176 | 7.938 | 7.946 | 4,885,083 | -0.16(-1.99%) |
Sep 13, 2004 | 8.167 | 8.380 | 8.023 | 8.108 | 9,343,732 | +0.09(+1.17%) |
Sep 10, 2004 | 7.657 | 8.261 | 7.631 | 8.014 | 11,981,919 | +0.38(+5.02%) |
Sep 09, 2004 | 7.308 | 7.665 | 7.215 | 7.631 | 6,460,708 | +0.73(+10.60%) |
Sep 08, 2004 | 6.908 | 6.985 | 6.832 | 6.900 | 2,120,893 | -0.09(-1.22%) |
Sep 07, 2004 | 6.934 | 7.104 | 6.891 | 6.985 | 1,669,774 | +0.13(+1.86%) |
Sep 03, 2004 | 7.146 | 7.181 | 6.823 | 6.857 | 3,227,063 | -0.44(-6.06%) |
Sep 02, 2004 | 7.189 | 7.300 | 7.129 | 7.300 | 1,867,124 | -0.01(-0.12%) |