Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.218 | 8.218 | 8.082 | 8.148 | 4,128,301 | -0.06(-0.70%) |
Nov 29, 2004 | 8.073 | 8.246 | 8.065 | 8.205 | 7,412,005 | +0.23(+2.95%) |
Nov 26, 2004 | 7.975 | 8.012 | 7.938 | 7.971 | 806,966 | +0.00(+0.00%) |
Nov 24, 2004 | 7.987 | 7.999 | 7.900 | 7.971 | 2,426,484 | -0.02(-0.31%) |
Nov 23, 2004 | 8.028 | 8.028 | 7.921 | 7.995 | 2,283,007 | -0.02(-0.21%) |
Nov 22, 2004 | 8.053 | 8.053 | 7.954 | 8.012 | 4,050,614 | +0.08(+0.99%) |
Nov 19, 2004 | 7.991 | 8.024 | 7.917 | 7.933 | 5,438,044 | -0.04(-0.47%) |
Nov 18, 2004 | 8.053 | 8.086 | 7.966 | 7.971 | 1,939,731 | -0.05(-0.62%) |
Nov 17, 2004 | 8.028 | 8.086 | 7.962 | 8.020 | 2,194,639 | +0.06(+0.78%) |
Nov 16, 2004 | 7.950 | 7.995 | 7.917 | 7.958 | 3,903,981 | +0.08(+0.99%) |
Nov 15, 2004 | 7.962 | 7.962 | 7.810 | 7.880 | 2,419,444 | -0.04(-0.52%) |
Nov 12, 2004 | 7.699 | 8.016 | 7.620 | 7.921 | 3,919,033 | +0.23(+3.00%) |
Nov 11, 2004 | 7.703 | 7.723 | 7.657 | 7.690 | 2,824,869 | +0.06(+0.76%) |
Nov 10, 2004 | 7.534 | 7.662 | 7.505 | 7.633 | 2,558,308 | +0.12(+1.65%) |
Nov 09, 2004 | 7.579 | 7.616 | 7.505 | 7.509 | 3,595,178 | -0.03(-0.38%) |
Nov 08, 2004 | 7.517 | 7.559 | 7.489 | 7.538 | 3,323,033 | -0.02(-0.33%) |
Nov 05, 2004 | 7.732 | 7.732 | 7.550 | 7.563 | 3,609,016 | -0.17(-2.18%) |
Nov 04, 2004 | 7.600 | 7.736 | 7.571 | 7.732 | 2,869,782 | +0.16(+2.07%) |
Nov 03, 2004 | 7.703 | 7.703 | 7.509 | 7.575 | 2,934,359 | +0.06(+0.82%) |
Nov 02, 2004 | 7.456 | 7.587 | 7.456 | 7.513 | 3,464,811 | +0.02(+0.27%) |
Nov 01, 2004 | 7.563 | 7.579 | 7.480 | 7.493 | 2,284,464 | -0.07(-0.93%) |
Oct 29, 2004 | 7.579 | 7.600 | 7.489 | 7.563 | 2,149,969 | -0.01(-0.16%) |
Oct 28, 2004 | 7.600 | 7.612 | 7.464 | 7.575 | 2,971,502 | -0.07(-0.92%) |
Oct 27, 2004 | 7.513 | 7.662 | 7.394 | 7.645 | 5,302,093 | +0.17(+2.26%) |
Oct 26, 2004 | 7.435 | 7.522 | 7.246 | 7.476 | 7,976,203 | +0.04(+0.55%) |
Oct 25, 2004 | 7.381 | 7.546 | 7.353 | 7.435 | 6,037,443 | -0.02(-0.22%) |
Oct 22, 2004 | 7.554 | 7.571 | 7.332 | 7.452 | 4,812,912 | -0.08(-1.09%) |
Oct 21, 2004 | 7.826 | 7.826 | 7.484 | 7.534 | 9,001,663 | -0.24(-3.07%) |
Oct 20, 2004 | 8.238 | 8.238 | 7.517 | 7.773 | 19,972,188 | -0.61(-7.27%) |
Oct 19, 2004 | 8.461 | 8.461 | 8.259 | 8.382 | 1,934,875 | -0.08(-0.92%) |
Oct 18, 2004 | 8.251 | 8.494 | 8.238 | 8.461 | 2,238,823 | +0.22(+2.65%) |
Oct 15, 2004 | 8.271 | 8.279 | 8.193 | 8.242 | 3,384,454 | -0.04(-0.45%) |
Oct 14, 2004 | 8.564 | 8.568 | 8.246 | 8.279 | 3,082,205 | -0.28(-3.32%) |
Oct 13, 2004 | 8.650 | 8.704 | 8.564 | 8.564 | 1,545,958 | -0.11(-1.24%) |
Oct 12, 2004 | 8.605 | 8.712 | 8.494 | 8.671 | 2,144,628 | +0.07(+0.77%) |
Oct 11, 2004 | 8.452 | 8.667 | 8.452 | 8.605 | 1,732,891 | +0.15(+1.80%) |
Oct 08, 2004 | 8.518 | 8.518 | 8.432 | 8.452 | 2,010,134 | -0.07(-0.77%) |
Oct 07, 2004 | 8.572 | 8.572 | 8.473 | 8.518 | 2,409,247 | -0.05(-0.58%) |
Oct 06, 2004 | 8.568 | 8.584 | 8.465 | 8.568 | 1,719,295 | +0.00(+0.00%) |
Oct 05, 2004 | 8.568 | 8.605 | 8.514 | 8.568 | 2,477,709 | +0.07(+0.87%) |
Oct 04, 2004 | 8.485 | 8.527 | 8.407 | 8.494 | 2,383,514 | +0.02(+0.24%) |
Oct 01, 2004 | 8.440 | 8.535 | 8.378 | 8.473 | 2,209,448 | +0.01(+0.15%) |
Sep 30, 2004 | 8.321 | 8.465 | 8.321 | 8.461 | 2,784,812 | +0.10(+1.23%) |
Sep 29, 2004 | 8.321 | 8.457 | 8.246 | 8.358 | 2,724,120 | +0.10(+1.25%) |
Sep 28, 2004 | 8.185 | 8.312 | 8.185 | 8.255 | 4,317,176 | +0.17(+2.09%) |
Sep 27, 2004 | 8.238 | 8.259 | 8.049 | 8.086 | 5,107,149 | -0.20(-2.39%) |
Sep 24, 2004 | 8.279 | 8.317 | 8.242 | 8.284 | 2,518,494 | -0.03(-0.35%) |
Sep 23, 2004 | 8.411 | 8.440 | 8.238 | 8.312 | 3,473,550 | -0.04(-0.44%) |
Sep 22, 2004 | 8.568 | 8.568 | 8.300 | 8.349 | 5,485,384 | -0.26(-3.06%) |
Sep 21, 2004 | 8.671 | 8.757 | 8.609 | 8.613 | 3,198,492 | -0.09(-1.09%) |
Sep 20, 2004 | 8.864 | 8.889 | 8.560 | 8.708 | 3,726,759 | -0.20(-2.22%) |
Sep 17, 2004 | 8.992 | 8.992 | 8.823 | 8.906 | 3,191,209 | -0.12(-1.37%) |
Sep 16, 2004 | 8.815 | 9.029 | 8.774 | 9.029 | 3,176,643 | +0.21(+2.43%) |
Sep 15, 2004 | 8.976 | 8.976 | 8.794 | 8.815 | 2,941,642 | -0.16(-1.79%) |
Sep 14, 2004 | 9.017 | 9.041 | 8.934 | 8.976 | 3,054,530 | -0.02(-0.23%) |
Sep 13, 2004 | 8.881 | 8.996 | 8.864 | 8.996 | 2,710,768 | +0.11(+1.20%) |
Sep 10, 2004 | 8.910 | 8.930 | 8.774 | 8.889 | 2,259,944 | +0.03(+0.37%) |
Sep 09, 2004 | 8.868 | 8.984 | 8.428 | 8.856 | 3,269,138 | -0.04(-0.42%) |
Sep 08, 2004 | 9.029 | 9.037 | 8.856 | 8.893 | 4,866,321 | -0.12(-1.28%) |
Sep 07, 2004 | 9.083 | 9.206 | 8.959 | 9.009 | 3,935,056 | -0.05(-0.59%) |
Sep 03, 2004 | 9.021 | 9.124 | 8.988 | 9.062 | 3,425,239 | +0.00(+0.00%) |
Sep 02, 2004 | 9.013 | 9.066 | 8.984 | 9.062 | 3,385,182 | +0.10(+1.10%) |