Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.605 | 7.701 | 7.605 | 7.636 | 1,192 | -0.13(-1.62%) |
Nov 29, 2004 | 7.807 | 7.807 | 7.761 | 7.761 | 3,377 | -0.05(-0.58%) |
Nov 26, 2004 | 8.149 | 8.149 | 7.797 | 7.807 | 2,781 | -0.47(-5.66%) |
Nov 24, 2004 | 8.204 | 8.305 | 8.174 | 8.275 | 2,384 | +0.03(+0.37%) |
Nov 23, 2004 | 8.245 | 8.431 | 8.245 | 8.245 | 5,364 | -0.26(-3.02%) |
Nov 22, 2004 | 8.527 | 8.527 | 8.406 | 8.501 | 794 | -0.03(-0.30%) |
Nov 19, 2004 | 8.527 | 8.527 | 8.527 | 8.527 | 198 | -0.32(-3.59%) |
Nov 18, 2004 | 8.360 | 8.854 | 8.360 | 8.844 | 2,781 | +0.30(+3.54%) |
Nov 17, 2004 | 8.355 | 8.542 | 8.355 | 8.542 | 4,172 | +0.29(+3.54%) |
Nov 16, 2004 | 8.214 | 8.627 | 8.214 | 8.250 | 1,589 | -0.11(-1.27%) |
Nov 15, 2004 | 7.928 | 8.355 | 7.862 | 8.355 | 5,364 | +0.10(+1.22%) |
Nov 12, 2004 | 8.662 | 8.662 | 8.119 | 8.255 | 4,172 | +0.14(+1.67%) |
Nov 11, 2004 | 7.928 | 8.159 | 7.928 | 8.119 | 2,781 | +0.20(+2.54%) |
Nov 10, 2004 | 7.918 | 7.918 | 7.918 | 7.918 | 198 | +0.15(+1.88%) |
Nov 09, 2004 | 7.822 | 7.822 | 7.772 | 7.772 | 1,192 | -0.28(-3.50%) |
Nov 08, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 7.892 | 8.053 | 7.892 | 8.053 | 794 | +0.16(+2.04%) |
Nov 04, 2004 | 8.003 | 8.003 | 7.787 | 7.892 | 2,185 | +0.11(+1.36%) |
Nov 03, 2004 | 7.706 | 8.053 | 7.706 | 7.787 | 1,788 | +0.23(+3.06%) |
Nov 02, 2004 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.550 | 7.701 | 7.550 | 7.555 | 1,986 | +0.23(+3.09%) |
Oct 29, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 198 | -0.36(-4.71%) |
Oct 28, 2004 | 7.691 | 7.691 | 7.691 | 7.691 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 7.605 | 7.691 | 7.605 | 7.691 | 2,582 | +0.09(+1.13%) |
Oct 26, 2004 | 7.605 | 7.605 | 7.605 | 7.605 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.605 | 7.605 | 7.605 | 7.605 | 397 | -0.35(-4.37%) |
Oct 22, 2004 | 7.953 | 7.953 | 7.953 | 7.953 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 7.953 | 7.953 | 7.953 | 7.953 | 397 | +0.30(+3.95%) |
Oct 20, 2004 | 7.802 | 7.832 | 7.646 | 7.651 | 6,556 | -0.18(-2.31%) |
Oct 19, 2004 | 7.726 | 7.872 | 7.726 | 7.832 | 596 | +0.48(+6.50%) |
Oct 18, 2004 | 7.354 | 7.354 | 7.354 | 7.354 | 198 | -0.21(-2.79%) |
Oct 15, 2004 | 7.565 | 7.565 | 7.565 | 7.565 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.711 | 7.711 | 7.565 | 7.565 | 596 | -0.15(-1.89%) |
Oct 13, 2004 | 7.736 | 7.797 | 7.701 | 7.711 | 1,390 | +0.10(+1.32%) |
Oct 12, 2004 | 7.802 | 7.802 | 7.424 | 7.610 | 4,768 | -0.32(-4.06%) |
Oct 11, 2004 | 8.053 | 8.053 | 7.928 | 7.933 | 1,589 | -0.12(-1.50%) |
Oct 08, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 198 | +0.03(+0.38%) |
Oct 06, 2004 | 8.023 | 8.023 | 8.023 | 8.023 | 198 | -0.14(-1.67%) |
Oct 05, 2004 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.179 | 8.179 | 8.159 | 8.159 | 1,390 | -0.02(-0.18%) |
Oct 01, 2004 | 8.179 | 8.179 | 8.008 | 8.174 | 3,774 | -0.01(-0.06%) |
Sep 30, 2004 | 8.179 | 8.179 | 8.179 | 8.179 | 198 | +0.16(+1.94%) |
Sep 29, 2004 | 8.038 | 8.038 | 8.023 | 8.023 | 397 | +0.15(+1.85%) |
Sep 28, 2004 | 7.877 | 7.877 | 7.877 | 7.877 | 397 | -0.26(-3.22%) |
Sep 27, 2004 | 8.139 | 8.139 | 8.139 | 8.139 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 7.873 | 8.139 | 7.873 | 8.139 | 993 | -0.01(-0.12%) |
Sep 23, 2004 | 8.149 | 8.149 | 8.149 | 8.149 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.154 | 8.154 | 7.968 | 8.149 | 5,562 | +0.01(+0.06%) |
Sep 21, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 198 | +0.02(+0.25%) |
Sep 16, 2004 | 8.124 | 8.124 | 8.124 | 8.124 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.124 | 8.124 | 8.124 | 8.124 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.124 | 8.124 | 8.124 | 8.124 | 397 | +0.06(+0.69%) |
Sep 13, 2004 | 8.396 | 8.396 | 8.068 | 8.068 | 993 | -0.07(-0.87%) |
Sep 10, 2004 | 8.104 | 8.139 | 8.104 | 8.139 | 1,986 | +0.23(+2.93%) |
Sep 09, 2004 | 7.907 | 7.907 | 7.907 | 7.907 | 198 | +0.01(+0.06%) |
Sep 08, 2004 | 8.239 | 8.240 | 7.897 | 7.902 | 2,167 | +0.03(+0.32%) |
Sep 07, 2004 | 7.877 | 7.877 | 7.877 | 7.877 | 596 | -0.03(-0.32%) |
Sep 03, 2004 | 7.903 | 7.903 | 7.903 | 7.903 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.902 | 7.903 | 7.902 | 7.903 | 794 | -0.07(-0.88%) |