Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.844 | 7.844 | 7.844 | 7.844 | 2,428 | +0.06(+0.74%) |
Nov 29, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.791 | 7.791 | 7.787 | 7.787 | 728 | +0.00(+0.00%) |
Nov 24, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 971 | -0.00(-0.05%) |
Nov 23, 2004 | 8.133 | 8.133 | 7.791 | 7.791 | 2,914 | -0.14(-1.71%) |
Nov 22, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 8.108 | 8.120 | 7.927 | 7.927 | 8,014 | +0.14(+1.85%) |
Nov 18, 2004 | 8.071 | 8.091 | 7.783 | 7.783 | 18,942 | -0.01(-0.16%) |
Nov 17, 2004 | 8.030 | 8.030 | 7.795 | 7.795 | 2,428 | +0.01(+0.11%) |
Nov 16, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 971 | -0.17(-2.12%) |
Nov 12, 2004 | 8.030 | 8.050 | 7.885 | 7.955 | 39,584 | -0.07(-0.92%) |
Nov 11, 2004 | 8.021 | 8.030 | 7.976 | 8.030 | 3,885 | +0.06(+0.72%) |
Nov 10, 2004 | 7.972 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 7.791 | 7.972 | 7.791 | 7.972 | 1,457 | +0.02(+0.31%) |
Nov 08, 2004 | 7.750 | 8.025 | 7.750 | 7.947 | 4,614 | -0.08(-0.97%) |
Nov 05, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 242 | +0.16(+2.04%) |
Nov 03, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 971 | +0.13(+1.65%) |
Nov 02, 2004 | 7.737 | 7.737 | 7.737 | 7.737 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.737 | 7.737 | 7.737 | 7.737 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 7.865 | 7.906 | 7.729 | 7.737 | 22,342 | -0.21(-2.69%) |
Oct 28, 2004 | 8.030 | 8.030 | 7.951 | 7.951 | 728 | -0.07(-0.87%) |
Oct 27, 2004 | 8.021 | 8.021 | 8.021 | 8.021 | 242 | +0.30(+3.89%) |
Oct 26, 2004 | 8.030 | 8.030 | 7.721 | 7.721 | 2,185 | -0.01(-0.15%) |
Oct 25, 2004 | 7.733 | 7.733 | 7.733 | 7.733 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 7.770 | 7.927 | 7.721 | 7.733 | 3,642 | -0.17(-2.19%) |
Oct 21, 2004 | 7.902 | 7.906 | 7.902 | 7.906 | 971 | +0.08(+1.05%) |
Oct 20, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 485 | +0.00(+0.00%) |
Oct 19, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 33,027 | +0.00(+0.00%) |
Oct 18, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 971 | +0.00(+0.00%) |
Oct 13, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 971 | +0.00(+0.00%) |
Oct 12, 2004 | 7.824 | 7.824 | 7.824 | 7.824 | 728 | +0.18(+2.37%) |
Oct 11, 2004 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 7.671 | 7.824 | 7.643 | 7.643 | 4,857 | -0.03(-0.38%) |
Oct 06, 2004 | 7.671 | 7.671 | 7.671 | 7.671 | 2,671 | +0.00(+0.00%) |
Oct 05, 2004 | 7.671 | 7.671 | 7.618 | 7.671 | 11,656 | +0.00(+0.00%) |
Oct 04, 2004 | 7.577 | 7.671 | 7.540 | 7.671 | 3,642 | +0.00(+0.00%) |
Oct 01, 2004 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 7.437 | 7.671 | 7.437 | 7.671 | 4,128 | +0.00(+0.00%) |
Sep 29, 2004 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 7.671 | 7.671 | 7.671 | 7.671 | 485 | +0.23(+3.04%) |
Sep 27, 2004 | 7.667 | 7.667 | 7.445 | 7.445 | 971 | -0.01(-0.17%) |
Sep 24, 2004 | 7.663 | 7.671 | 7.457 | 7.457 | 1,214 | -0.21(-2.69%) |
Sep 23, 2004 | 7.671 | 7.671 | 7.618 | 7.663 | 9,714 | +0.05(+0.59%) |
Sep 22, 2004 | 7.671 | 7.671 | 7.618 | 7.618 | 2,428 | +0.00(+0.00%) |
Sep 21, 2004 | 7.671 | 7.671 | 7.618 | 7.618 | 1,942 | +0.00(+0.00%) |
Sep 20, 2004 | 7.671 | 7.671 | 7.618 | 7.618 | 485 | +0.20(+2.66%) |
Sep 17, 2004 | 7.671 | 7.671 | 7.420 | 7.420 | 3,157 | -0.24(-3.17%) |
Sep 16, 2004 | 7.663 | 7.663 | 7.655 | 7.663 | 1,214 | +0.21(+2.76%) |
Sep 15, 2004 | 7.461 | 7.461 | 7.453 | 7.457 | 2,428 | -0.05(-0.66%) |
Sep 14, 2004 | 7.618 | 7.663 | 7.507 | 7.507 | 4,128 | -0.11(-1.45%) |
Sep 13, 2004 | 7.617 | 7.617 | 7.617 | 7.617 | 242 | -0.00(-0.01%) |
Sep 10, 2004 | 7.618 | 7.618 | 7.618 | 7.618 | 1,253 | -0.07(-0.91%) |
Sep 09, 2004 | 7.638 | 7.688 | 7.638 | 7.688 | 4,371 | +0.05(+0.65%) |
Sep 08, 2004 | 7.638 | 7.638 | 7.638 | 7.638 | 242 | +0.01(+0.16%) |
Sep 07, 2004 | 7.288 | 7.634 | 7.021 | 7.626 | 3,399 | +0.34(+4.63%) |
Sep 03, 2004 | 7.453 | 7.634 | 7.288 | 7.288 | 3,642 | +0.00(+0.00%) |
Sep 02, 2004 | 7.288 | 7.288 | 7.288 | 7.288 | 0 | +0.00(+0.00%) |