Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.689 | 8.697 | 8.625 | 8.655 | 5,179,289 | -0.03(-0.39%) |
Nov 29, 2004 | 8.689 | 8.737 | 8.673 | 8.689 | 3,355,964 | +0.02(+0.18%) |
Nov 26, 2004 | 8.673 | 8.689 | 8.662 | 8.673 | 1,429,092 | +0.00(+0.00%) |
Nov 24, 2004 | 8.660 | 8.682 | 8.642 | 8.673 | 3,204,384 | +0.02(+0.28%) |
Nov 23, 2004 | 8.644 | 8.687 | 8.593 | 8.649 | 3,105,826 | +0.00(+0.06%) |
Nov 22, 2004 | 8.630 | 8.660 | 8.561 | 8.644 | 2,950,504 | +0.02(+0.28%) |
Nov 19, 2004 | 8.713 | 8.721 | 8.620 | 8.620 | 2,374,126 | -0.09(-1.07%) |
Nov 18, 2004 | 8.753 | 8.785 | 8.710 | 8.713 | 2,308,005 | -0.05(-0.60%) |
Nov 17, 2004 | 8.793 | 8.854 | 8.764 | 8.766 | 3,410,234 | +0.01(+0.15%) |
Nov 16, 2004 | 8.737 | 8.785 | 8.726 | 8.753 | 4,197,451 | +0.03(+0.37%) |
Nov 15, 2004 | 8.737 | 8.764 | 8.715 | 8.721 | 3,217,484 | -0.02(-0.18%) |
Nov 12, 2004 | 8.713 | 8.761 | 8.695 | 8.737 | 5,138,119 | +0.04(+0.46%) |
Nov 11, 2004 | 8.718 | 8.743 | 8.654 | 8.697 | 3,372,183 | -0.02(-0.24%) |
Nov 10, 2004 | 8.753 | 8.791 | 8.697 | 8.718 | 4,248,601 | -0.02(-0.22%) |
Nov 09, 2004 | 8.769 | 8.808 | 8.715 | 8.737 | 2,187,615 | -0.06(-0.73%) |
Nov 08, 2004 | 8.817 | 8.841 | 8.790 | 8.801 | 3,473,236 | -0.03(-0.34%) |
Nov 05, 2004 | 8.846 | 8.852 | 8.800 | 8.832 | 4,175,618 | -0.02(-0.25%) |
Nov 04, 2004 | 8.745 | 8.864 | 8.719 | 8.854 | 4,761,976 | +0.11(+1.25%) |
Nov 03, 2004 | 8.729 | 8.745 | 8.686 | 8.745 | 1,969,913 | +0.06(+0.65%) |
Nov 02, 2004 | 8.721 | 8.782 | 8.673 | 8.689 | 2,139,583 | -0.04(-0.51%) |
Nov 01, 2004 | 8.633 | 8.750 | 8.596 | 8.734 | 2,597,441 | +0.10(+1.21%) |
Oct 29, 2004 | 8.641 | 8.652 | 8.588 | 8.630 | 2,410,306 | -0.01(-0.13%) |
Oct 28, 2004 | 8.577 | 8.686 | 8.545 | 8.641 | 2,066,600 | +0.05(+0.56%) |
Oct 27, 2004 | 8.476 | 8.598 | 8.436 | 8.593 | 5,116,910 | -0.05(-0.63%) |
Oct 26, 2004 | 8.618 | 8.647 | 8.529 | 8.647 | 3,803,218 | +0.03(+0.33%) |
Oct 25, 2004 | 8.020 | 8.711 | 7.967 | 8.618 | 9,381,730 | +0.60(+7.48%) |
Oct 22, 2004 | 8.080 | 8.134 | 8.001 | 8.019 | 1,497,084 | -0.06(-0.73%) |
Oct 21, 2004 | 7.959 | 8.139 | 7.903 | 8.078 | 2,805,786 | +0.09(+1.16%) |
Oct 20, 2004 | 7.908 | 8.070 | 7.887 | 7.985 | 2,415,920 | +0.10(+1.28%) |
Oct 19, 2004 | 7.966 | 8.000 | 7.876 | 7.884 | 1,677,358 | -0.10(-1.26%) |
Oct 18, 2004 | 7.903 | 8.000 | 7.868 | 7.985 | 1,503,322 | +0.07(+0.85%) |
Oct 15, 2004 | 7.895 | 7.995 | 7.855 | 7.918 | 2,414,672 | +0.19(+2.43%) |
Oct 14, 2004 | 7.711 | 7.818 | 7.684 | 7.730 | 2,431,515 | +0.02(+0.25%) |
Oct 13, 2004 | 7.804 | 7.804 | 7.559 | 7.711 | 3,037,834 | -0.09(-1.17%) |
Oct 12, 2004 | 7.911 | 7.911 | 7.780 | 7.802 | 2,473,308 | -0.18(-2.29%) |
Oct 11, 2004 | 7.956 | 7.993 | 7.927 | 7.985 | 711,739 | +0.02(+0.22%) |
Oct 08, 2004 | 8.033 | 8.049 | 7.915 | 7.967 | 1,265,660 | -0.06(-0.78%) |
Oct 07, 2004 | 8.107 | 8.126 | 8.028 | 8.030 | 1,414,745 | -0.09(-1.14%) |
Oct 06, 2004 | 8.016 | 8.136 | 8.016 | 8.123 | 1,638,683 | +0.13(+1.58%) |
Oct 05, 2004 | 8.004 | 8.016 | 7.943 | 7.996 | 1,058,563 | -0.01(-0.12%) |
Oct 04, 2004 | 8.048 | 8.060 | 7.976 | 8.006 | 1,449,053 | +0.03(+0.40%) |
Oct 01, 2004 | 7.943 | 8.036 | 7.923 | 7.974 | 1,959,309 | +0.05(+0.59%) |
Sep 30, 2004 | 7.815 | 7.951 | 7.769 | 7.927 | 3,121,421 | +0.12(+1.48%) |
Sep 29, 2004 | 7.727 | 7.812 | 7.721 | 7.812 | 1,585,038 | +0.07(+0.93%) |
Sep 28, 2004 | 7.711 | 7.775 | 7.668 | 7.740 | 2,134,593 | +0.02(+0.29%) |
Sep 27, 2004 | 7.823 | 7.831 | 7.681 | 7.717 | 1,456,538 | -0.13(-1.59%) |
Sep 24, 2004 | 7.839 | 7.868 | 7.817 | 7.842 | 1,578,800 | +0.02(+0.31%) |
Sep 23, 2004 | 7.815 | 7.897 | 7.791 | 7.818 | 1,447,181 | -0.02(-0.22%) |
Sep 22, 2004 | 7.863 | 7.875 | 7.738 | 7.836 | 1,325,543 | -0.07(-0.85%) |
Sep 21, 2004 | 7.873 | 7.932 | 7.836 | 7.903 | 1,697,319 | +0.03(+0.35%) |
Sep 20, 2004 | 7.918 | 7.971 | 7.870 | 7.876 | 1,427,220 | -0.04(-0.51%) |
Sep 17, 2004 | 7.967 | 8.008 | 7.900 | 7.916 | 2,134,593 | -0.03(-0.36%) |
Sep 16, 2004 | 8.024 | 8.040 | 7.937 | 7.945 | 1,817,086 | -0.07(-0.92%) |
Sep 15, 2004 | 8.016 | 8.088 | 7.995 | 8.019 | 1,712,914 | -0.03(-0.32%) |
Sep 14, 2004 | 8.000 | 8.072 | 7.982 | 8.044 | 1,273,145 | +0.01(+0.10%) |
Sep 13, 2004 | 7.992 | 8.054 | 7.967 | 8.036 | 1,379,189 | +0.04(+0.48%) |
Sep 10, 2004 | 7.943 | 8.025 | 7.903 | 7.998 | 1,427,844 | +0.07(+0.85%) |
Sep 09, 2004 | 8.117 | 8.117 | 7.903 | 7.931 | 2,072,838 | -0.18(-2.27%) |
Sep 08, 2004 | 8.040 | 8.179 | 8.040 | 8.115 | 2,619,898 | +0.05(+0.58%) |
Sep 07, 2004 | 8.080 | 8.097 | 8.019 | 8.068 | 1,878,841 | +0.06(+0.78%) |
Sep 03, 2004 | 8.048 | 8.048 | 7.969 | 8.006 | 2,045,391 | -0.06(-0.77%) |
Sep 02, 2004 | 7.911 | 8.073 | 7.911 | 8.068 | 1,982,389 | +0.16(+2.03%) |