Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.324 | 8.415 | 8.324 | 8.399 | 11,445,884 | +0.05(+0.64%) |
Nov 29, 2004 | 8.252 | 8.370 | 8.244 | 8.346 | 13,673,773 | +0.04(+0.47%) |
Nov 26, 2004 | 8.476 | 8.476 | 8.305 | 8.307 | 7,636,110 | -0.05(-0.61%) |
Nov 24, 2004 | 8.273 | 8.399 | 8.273 | 8.357 | 15,821,601 | +0.08(+1.02%) |
Nov 23, 2004 | 8.149 | 8.280 | 8.133 | 8.273 | 11,548,030 | +0.12(+1.53%) |
Nov 22, 2004 | 7.969 | 8.156 | 7.960 | 8.149 | 10,126,267 | +0.18(+2.20%) |
Nov 19, 2004 | 8.056 | 8.070 | 7.960 | 7.973 | 32,280,926 | -0.11(-1.40%) |
Nov 18, 2004 | 8.157 | 8.211 | 8.079 | 8.086 | 14,068,554 | -0.13(-1.53%) |
Nov 17, 2004 | 8.302 | 8.317 | 8.208 | 8.212 | 12,105,692 | -0.01(-0.07%) |
Nov 16, 2004 | 8.176 | 8.279 | 8.175 | 8.218 | 9,560,322 | +0.08(+0.93%) |
Nov 15, 2004 | 8.165 | 8.259 | 8.143 | 8.143 | 12,329,309 | +0.00(+0.00%) |
Nov 12, 2004 | 8.194 | 8.221 | 8.101 | 8.143 | 10,987,607 | -0.04(-0.55%) |
Nov 11, 2004 | 8.136 | 8.295 | 8.136 | 8.188 | 11,890,357 | +0.05(+0.59%) |
Nov 10, 2004 | 8.183 | 8.353 | 8.134 | 8.140 | 20,434,740 | -0.03(-0.43%) |
Nov 09, 2004 | 8.125 | 8.205 | 8.123 | 8.175 | 9,651,425 | +0.04(+0.52%) |
Nov 08, 2004 | 8.078 | 8.137 | 7.983 | 8.133 | 13,544,020 | +0.07(+0.81%) |
Nov 05, 2004 | 8.041 | 8.134 | 7.988 | 8.068 | 11,390,670 | +0.09(+1.11%) |
Nov 04, 2004 | 7.844 | 7.979 | 7.808 | 7.979 | 13,221,017 | +0.07(+0.93%) |
Nov 03, 2004 | 7.897 | 7.950 | 7.885 | 7.905 | 11,589,440 | +0.17(+2.15%) |
Nov 02, 2004 | 7.647 | 7.757 | 7.608 | 7.739 | 33,368,644 | +0.04(+0.49%) |
Nov 01, 2004 | 7.766 | 7.792 | 7.670 | 7.701 | 25,152,784 | -0.13(-1.67%) |
Oct 29, 2004 | 7.875 | 7.882 | 7.810 | 7.831 | 18,858,378 | +0.04(+0.58%) |
Oct 28, 2004 | 7.795 | 7.895 | 7.766 | 7.786 | 13,320,402 | -0.01(-0.11%) |
Oct 27, 2004 | 7.701 | 7.881 | 7.701 | 7.795 | 24,733,158 | +0.15(+2.01%) |
Oct 26, 2004 | 7.626 | 7.652 | 7.498 | 7.642 | 8,039,173 | +0.07(+0.88%) |
Oct 25, 2004 | 7.534 | 7.644 | 7.510 | 7.575 | 12,898,015 | +0.02(+0.27%) |
Oct 22, 2004 | 7.433 | 7.608 | 7.429 | 7.555 | 11,133,924 | +0.08(+1.01%) |
Oct 21, 2004 | 7.288 | 7.517 | 7.287 | 7.479 | 14,468,856 | +0.21(+2.95%) |
Oct 20, 2004 | 7.323 | 7.346 | 7.256 | 7.265 | 12,685,440 | +0.04(+0.56%) |
Oct 19, 2004 | 7.317 | 7.371 | 7.207 | 7.224 | 19,156,534 | -0.00(-0.06%) |
Oct 18, 2004 | 7.230 | 7.247 | 7.145 | 7.229 | 7,591,939 | +0.03(+0.40%) |
Oct 15, 2004 | 7.085 | 7.203 | 7.068 | 7.200 | 8,635,486 | +0.10(+1.41%) |
Oct 14, 2004 | 7.085 | 7.208 | 7.078 | 7.100 | 10,112,463 | +0.03(+0.39%) |
Oct 13, 2004 | 7.223 | 7.300 | 7.046 | 7.072 | 9,540,997 | -0.14(-1.93%) |
Oct 12, 2004 | 7.179 | 7.224 | 7.123 | 7.211 | 5,214,972 | +0.06(+0.83%) |
Oct 11, 2004 | 7.187 | 7.223 | 7.104 | 7.152 | 4,372,957 | -0.07(-0.92%) |
Oct 08, 2004 | 7.092 | 7.274 | 7.085 | 7.218 | 8,580,272 | +0.11(+1.51%) |
Oct 07, 2004 | 7.230 | 7.258 | 7.111 | 7.111 | 5,833,370 | -0.12(-1.72%) |
Oct 06, 2004 | 7.205 | 7.236 | 7.172 | 7.236 | 11,937,289 | +0.04(+0.58%) |
Oct 05, 2004 | 7.175 | 7.217 | 7.146 | 7.194 | 3,572,352 | -0.02(-0.24%) |
Oct 04, 2004 | 7.130 | 7.231 | 7.103 | 7.211 | 9,574,126 | +0.09(+1.26%) |
Oct 01, 2004 | 7.100 | 7.237 | 7.100 | 7.121 | 14,681,430 | +0.09(+1.34%) |
Sep 30, 2004 | 7.040 | 7.098 | 7.019 | 7.027 | 22,403,122 | -0.04(-0.51%) |
Sep 29, 2004 | 6.919 | 7.072 | 6.900 | 7.063 | 10,267,063 | +0.14(+2.09%) |
Sep 28, 2004 | 6.862 | 6.945 | 6.820 | 6.919 | 8,618,922 | +0.07(+1.06%) |
Sep 27, 2004 | 6.917 | 6.917 | 6.824 | 6.846 | 6,219,869 | -0.07(-1.03%) |
Sep 24, 2004 | 6.821 | 6.921 | 6.806 | 6.917 | 6,628,453 | +0.10(+1.53%) |
Sep 23, 2004 | 6.921 | 6.927 | 6.803 | 6.813 | 4,662,831 | -0.09(-1.36%) |
Sep 22, 2004 | 6.949 | 6.963 | 6.874 | 6.907 | 5,228,775 | -0.02(-0.33%) |
Sep 21, 2004 | 6.853 | 6.937 | 6.853 | 6.930 | 6,415,879 | +0.08(+1.23%) |
Sep 20, 2004 | 6.833 | 6.903 | 6.832 | 6.846 | 9,251,123 | -0.01(-0.21%) |
Sep 17, 2004 | 6.749 | 6.862 | 6.746 | 6.861 | 4,684,916 | +0.11(+1.57%) |
Sep 16, 2004 | 6.723 | 6.817 | 6.690 | 6.755 | 10,275,345 | +0.05(+0.71%) |
Sep 15, 2004 | 6.774 | 6.774 | 6.678 | 6.707 | 5,609,753 | -0.03(-0.45%) |
Sep 14, 2004 | 6.766 | 6.800 | 6.737 | 6.737 | 6,959,737 | -0.08(-1.11%) |
Sep 13, 2004 | 6.730 | 6.868 | 6.704 | 6.813 | 13,947,083 | +0.05(+0.69%) |
Sep 10, 2004 | 6.745 | 6.778 | 6.721 | 6.766 | 6,310,972 | -0.02(-0.32%) |
Sep 09, 2004 | 6.855 | 6.855 | 6.784 | 6.788 | 15,860,251 | -0.08(-1.14%) |
Sep 08, 2004 | 6.665 | 6.950 | 6.665 | 6.866 | 11,735,758 | +0.16(+2.38%) |
Sep 07, 2004 | 6.708 | 6.730 | 6.675 | 6.707 | 4,276,332 | +0.02(+0.35%) |
Sep 03, 2004 | 6.675 | 6.708 | 6.623 | 6.684 | 3,136,161 | -0.01(-0.11%) |
Sep 02, 2004 | 6.588 | 6.691 | 6.572 | 6.691 | 6,518,025 | +0.10(+1.49%) |