Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.800 | 7.810 | 7.700 | 7.700 | 317,200 | -0.15(-1.91%) |
Nov 29, 2004 | 7.800 | 7.850 | 7.700 | 7.850 | 507,300 | +0.15(+1.95%) |
Nov 26, 2004 | 7.650 | 7.740 | 7.650 | 7.700 | 281,700 | +0.07(+0.92%) |
Nov 24, 2004 | 7.450 | 7.650 | 7.450 | 7.630 | 655,300 | +0.13(+1.73%) |
Nov 23, 2004 | 7.420 | 7.500 | 7.230 | 7.500 | 357,200 | +0.18(+2.46%) |
Nov 22, 2004 | 7.300 | 7.380 | 7.250 | 7.320 | 368,100 | +0.02(+0.27%) |
Nov 19, 2004 | 7.380 | 7.420 | 7.250 | 7.300 | 152,900 | -0.08(-1.08%) |
Nov 18, 2004 | 7.400 | 7.450 | 7.340 | 7.380 | 355,100 | -0.20(-2.64%) |
Nov 17, 2004 | 7.550 | 7.620 | 7.500 | 7.580 | 355,200 | +0.03(+0.40%) |
Nov 16, 2004 | 7.650 | 7.650 | 7.450 | 7.550 | 878,900 | -0.29(-3.70%) |
Nov 15, 2004 | 7.700 | 7.860 | 7.700 | 7.840 | 394,100 | +0.11(+1.42%) |
Nov 12, 2004 | 7.620 | 7.780 | 7.620 | 7.730 | 302,400 | +0.10(+1.31%) |
Nov 11, 2004 | 7.650 | 7.670 | 7.570 | 7.630 | 450,100 | +0.08(+1.06%) |
Nov 10, 2004 | 7.480 | 7.640 | 7.480 | 7.550 | 430,800 | +0.15(+2.03%) |
Nov 09, 2004 | 7.460 | 7.460 | 7.370 | 7.400 | 325,500 | -0.06(-0.80%) |
Nov 08, 2004 | 7.350 | 7.480 | 7.300 | 7.460 | 1,004,200 | +0.11(+1.50%) |
Nov 05, 2004 | 7.300 | 7.360 | 7.270 | 7.350 | 959,200 | +0.03(+0.41%) |
Nov 04, 2004 | 7.150 | 7.350 | 7.100 | 7.320 | 1,154,900 | +0.17(+2.38%) |
Nov 03, 2004 | 7.130 | 7.180 | 7.110 | 7.150 | 479,300 | -0.02(-0.28%) |
Nov 02, 2004 | 7.150 | 7.240 | 7.150 | 7.170 | 396,600 | -0.03(-0.42%) |
Nov 01, 2004 | 7.200 | 7.220 | 7.140 | 7.200 | 396,900 | +0.05(+0.70%) |
Oct 29, 2004 | 7.120 | 7.190 | 7.110 | 7.150 | 518,600 | -0.07(-0.97%) |
Oct 28, 2004 | 7.440 | 7.440 | 7.210 | 7.220 | 637,800 | -0.12(-1.63%) |
Oct 27, 2004 | 7.230 | 7.360 | 7.200 | 7.340 | 427,100 | -0.05(-0.68%) |
Oct 26, 2004 | 7.400 | 7.400 | 7.250 | 7.390 | 319,600 | +0.19(+2.64%) |
Oct 25, 2004 | 7.250 | 7.260 | 7.100 | 7.200 | 345,800 | -0.11(-1.50%) |
Oct 22, 2004 | 7.450 | 7.460 | 7.300 | 7.310 | 167,500 | -0.11(-1.48%) |
Oct 21, 2004 | 7.400 | 7.470 | 7.340 | 7.420 | 145,700 | +0.03(+0.41%) |
Oct 20, 2004 | 7.450 | 7.450 | 7.300 | 7.390 | 162,300 | -0.18(-2.38%) |
Oct 19, 2004 | 7.650 | 7.650 | 7.550 | 7.570 | 212,800 | +0.06(+0.80%) |
Oct 18, 2004 | 7.500 | 7.550 | 7.410 | 7.510 | 284,300 | -0.07(-0.92%) |
Oct 15, 2004 | 7.500 | 7.620 | 7.460 | 7.580 | 672,800 | +0.08(+1.07%) |
Oct 14, 2004 | 7.580 | 7.580 | 7.470 | 7.500 | 267,600 | -0.14(-1.83%) |
Oct 13, 2004 | 7.770 | 7.800 | 7.600 | 7.640 | 229,000 | -0.19(-2.43%) |
Oct 12, 2004 | 7.830 | 7.830 | 7.700 | 7.830 | 197,000 | -0.13(-1.63%) |
Oct 11, 2004 | 7.970 | 8.010 | 7.940 | 7.960 | 144,200 | +0.09(+1.14%) |
Oct 08, 2004 | 7.900 | 7.980 | 7.830 | 7.870 | 203,800 | -0.21(-2.60%) |
Oct 07, 2004 | 8.120 | 8.160 | 8.050 | 8.080 | 171,000 | +0.01(+0.12%) |
Oct 06, 2004 | 8.030 | 8.070 | 7.980 | 8.070 | 212,700 | +0.08(+1.00%) |
Oct 05, 2004 | 8.000 | 8.050 | 7.960 | 7.990 | 136,300 | -0.09(-1.11%) |
Oct 04, 2004 | 8.080 | 8.150 | 8.020 | 8.080 | 502,800 | +0.09(+1.13%) |
Oct 01, 2004 | 7.850 | 8.020 | 7.850 | 7.990 | 248,000 | +0.19(+2.44%) |
Sep 30, 2004 | 7.750 | 7.830 | 7.740 | 7.800 | 281,500 | +0.03(+0.39%) |
Sep 29, 2004 | 7.700 | 7.790 | 7.670 | 7.770 | 293,100 | +0.02(+0.26%) |
Sep 28, 2004 | 7.770 | 7.770 | 7.600 | 7.750 | 138,000 | +0.00(+0.00%) |
Sep 27, 2004 | 7.750 | 7.790 | 7.710 | 7.750 | 240,600 | -0.15(-1.90%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.900 | 259,800 | -0.24(-2.95%) |
Sep 23, 2004 | 8.110 | 8.184 | 8.090 | 8.140 | 274,100 | -0.04(-0.49%) |
Sep 22, 2004 | 8.350 | 8.350 | 8.160 | 8.180 | 380,400 | -0.35(-4.10%) |
Sep 21, 2004 | 8.470 | 8.580 | 8.420 | 8.530 | 369,500 | +0.42(+5.18%) |
Sep 20, 2004 | 8.200 | 8.240 | 8.090 | 8.110 | 251,400 | -0.08(-0.98%) |
Sep 17, 2004 | 8.150 | 8.210 | 8.110 | 8.190 | 156,600 | +0.05(+0.61%) |
Sep 16, 2004 | 8.000 | 8.190 | 8.000 | 8.140 | 417,900 | +0.26(+3.30%) |
Sep 15, 2004 | 7.970 | 7.970 | 7.880 | 7.880 | 123,100 | -0.23(-2.84%) |
Sep 14, 2004 | 8.030 | 8.120 | 8.000 | 8.110 | 485,900 | +0.22(+2.79%) |
Sep 13, 2004 | 7.810 | 7.980 | 7.800 | 7.890 | 293,400 | +0.05(+0.64%) |
Sep 10, 2004 | 7.850 | 7.870 | 7.770 | 7.840 | 177,700 | +0.06(+0.77%) |
Sep 09, 2004 | 7.720 | 7.780 | 7.610 | 7.780 | 147,800 | +0.01(+0.13%) |
Sep 08, 2004 | 7.740 | 7.800 | 7.710 | 7.770 | 292,400 | +0.11(+1.44%) |
Sep 07, 2004 | 7.550 | 7.660 | 7.520 | 7.660 | 249,100 | +0.29(+3.93%) |
Sep 03, 2004 | 7.470 | 7.470 | 7.270 | 7.370 | 95,400 | -0.14(-1.86%) |
Sep 02, 2004 | 7.340 | 7.520 | 7.310 | 7.510 | 477,700 | +0.17(+2.32%) |