Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.465 | 8.480 | 8.377 | 8.472 | 851,019 | -0.02(-0.22%) |
Nov 29, 2004 | 8.522 | 8.531 | 8.474 | 8.491 | 292,374 | -0.08(-0.93%) |
Nov 26, 2004 | 8.489 | 8.586 | 8.461 | 8.571 | 336,515 | +0.20(+2.44%) |
Nov 24, 2004 | 8.371 | 8.371 | 8.217 | 8.366 | 393,472 | -0.00(-0.05%) |
Nov 23, 2004 | 8.516 | 8.516 | 8.358 | 8.371 | 333,668 | -0.14(-1.61%) |
Nov 22, 2004 | 8.489 | 8.520 | 8.461 | 8.508 | 603,735 | +0.05(+0.57%) |
Nov 19, 2004 | 8.453 | 8.482 | 8.411 | 8.459 | 617,974 | +0.01(+0.15%) |
Nov 18, 2004 | 8.558 | 8.558 | 8.394 | 8.447 | 879,023 | -0.11(-1.30%) |
Nov 17, 2004 | 8.615 | 8.632 | 8.543 | 8.558 | 402,964 | +0.05(+0.62%) |
Nov 16, 2004 | 8.474 | 8.531 | 8.461 | 8.505 | 317,530 | +0.03(+0.40%) |
Nov 15, 2004 | 8.396 | 8.512 | 8.387 | 8.472 | 1,169,974 | +0.04(+0.52%) |
Nov 12, 2004 | 8.451 | 8.497 | 8.406 | 8.428 | 415,779 | -0.03(-0.32%) |
Nov 11, 2004 | 8.428 | 8.472 | 8.413 | 8.455 | 303,291 | +0.02(+0.22%) |
Nov 10, 2004 | 8.449 | 8.491 | 8.430 | 8.436 | 374,486 | -0.03(-0.37%) |
Nov 09, 2004 | 8.476 | 8.522 | 8.425 | 8.468 | 748,024 | -0.01(-0.17%) |
Nov 08, 2004 | 8.474 | 8.491 | 8.449 | 8.482 | 6,728,895 | -0.01(-0.17%) |
Nov 05, 2004 | 8.440 | 8.512 | 8.440 | 8.497 | 762,263 | +0.08(+0.95%) |
Nov 04, 2004 | 8.436 | 8.465 | 8.390 | 8.417 | 275,762 | -0.00(-0.05%) |
Nov 03, 2004 | 8.512 | 8.533 | 8.421 | 8.421 | 306,613 | +0.05(+0.58%) |
Nov 02, 2004 | 8.350 | 8.398 | 8.335 | 8.373 | 501,688 | +0.03(+0.30%) |
Nov 01, 2004 | 8.400 | 8.400 | 8.322 | 8.347 | 332,718 | -0.12(-1.39%) |
Oct 29, 2004 | 8.373 | 8.487 | 8.362 | 8.465 | 408,660 | +0.11(+1.29%) |
Oct 28, 2004 | 8.244 | 8.373 | 8.244 | 8.358 | 485,076 | +0.11(+1.35%) |
Oct 27, 2004 | 8.238 | 8.267 | 8.181 | 8.246 | 375,910 | +0.01(+0.18%) |
Oct 26, 2004 | 8.135 | 8.293 | 8.135 | 8.232 | 415,779 | +0.05(+0.67%) |
Oct 25, 2004 | 8.225 | 8.242 | 8.099 | 8.177 | 465,616 | -0.04(-0.51%) |
Oct 22, 2004 | 8.217 | 8.318 | 8.211 | 8.219 | 454,699 | +0.00(+0.03%) |
Oct 21, 2004 | 8.185 | 8.234 | 8.133 | 8.217 | 469,413 | +0.05(+0.57%) |
Oct 20, 2004 | 8.175 | 8.225 | 8.143 | 8.171 | 552,000 | +0.04(+0.54%) |
Oct 19, 2004 | 8.248 | 8.329 | 8.111 | 8.126 | 421,475 | -0.05(-0.64%) |
Oct 18, 2004 | 8.267 | 8.385 | 8.175 | 8.179 | 333,193 | -0.09(-1.07%) |
Oct 15, 2004 | 8.120 | 8.291 | 8.069 | 8.267 | 435,714 | +0.15(+1.82%) |
Oct 14, 2004 | 8.069 | 8.219 | 8.069 | 8.120 | 477,007 | +0.05(+0.65%) |
Oct 13, 2004 | 8.006 | 8.080 | 8.000 | 8.067 | 349,331 | +0.04(+0.47%) |
Oct 12, 2004 | 7.930 | 8.029 | 7.916 | 8.029 | 306,613 | +0.11(+1.33%) |
Oct 11, 2004 | 7.985 | 7.985 | 7.922 | 7.924 | 56,481 | -0.05(-0.61%) |
Oct 08, 2004 | 7.939 | 8.006 | 7.939 | 7.972 | 317,055 | +0.10(+1.28%) |
Oct 07, 2004 | 7.913 | 7.953 | 7.869 | 7.871 | 344,584 | -0.01(-0.19%) |
Oct 06, 2004 | 7.859 | 7.901 | 7.848 | 7.886 | 478,906 | +0.03(+0.35%) |
Oct 05, 2004 | 7.787 | 7.882 | 7.774 | 7.859 | 331,769 | +0.07(+0.92%) |
Oct 04, 2004 | 7.749 | 7.802 | 7.734 | 7.787 | 338,414 | +0.00(+0.00%) |
Oct 01, 2004 | 7.690 | 7.791 | 7.690 | 7.787 | 577,155 | +0.14(+1.85%) |
Sep 30, 2004 | 7.627 | 7.699 | 7.606 | 7.646 | 311,360 | -0.01(-0.17%) |
Sep 29, 2004 | 7.621 | 7.661 | 7.578 | 7.659 | 272,914 | +0.06(+0.83%) |
Sep 28, 2004 | 7.627 | 7.654 | 7.595 | 7.595 | 279,559 | -0.05(-0.72%) |
Sep 27, 2004 | 7.669 | 7.696 | 7.623 | 7.650 | 254,878 | -0.05(-0.71%) |
Sep 24, 2004 | 7.715 | 7.745 | 7.640 | 7.705 | 598,988 | -0.01(-0.14%) |
Sep 23, 2004 | 7.690 | 7.732 | 7.675 | 7.715 | 353,128 | +0.00(+0.03%) |
Sep 22, 2004 | 7.654 | 7.720 | 7.648 | 7.713 | 461,344 | +0.06(+0.77%) |
Sep 21, 2004 | 7.549 | 7.654 | 7.549 | 7.654 | 523,996 | +0.11(+1.40%) |
Sep 20, 2004 | 7.517 | 7.568 | 7.509 | 7.549 | 444,732 | -0.02(-0.25%) |
Sep 17, 2004 | 7.490 | 7.583 | 7.479 | 7.568 | 388,725 | +0.02(+0.22%) |
Sep 16, 2004 | 7.427 | 7.551 | 7.420 | 7.551 | 375,910 | +0.13(+1.82%) |
Sep 15, 2004 | 7.469 | 7.469 | 7.399 | 7.416 | 337,939 | -0.09(-1.26%) |
Sep 14, 2004 | 7.484 | 7.551 | 7.484 | 7.511 | 514,503 | -0.03(-0.39%) |
Sep 13, 2004 | 7.458 | 7.553 | 7.442 | 7.541 | 258,201 | +0.07(+0.90%) |
Sep 10, 2004 | 7.484 | 7.513 | 7.442 | 7.473 | 142,865 | -0.01(-0.11%) |
Sep 09, 2004 | 7.437 | 7.498 | 7.414 | 7.482 | 414,356 | +0.05(+0.62%) |
Sep 08, 2004 | 7.412 | 7.465 | 7.412 | 7.435 | 331,294 | -0.05(-0.62%) |
Sep 07, 2004 | 7.399 | 7.488 | 7.399 | 7.482 | 376,859 | +0.10(+1.34%) |
Sep 03, 2004 | 7.300 | 7.383 | 7.286 | 7.383 | 229,723 | +0.07(+1.01%) |
Sep 02, 2004 | 7.336 | 7.364 | 7.309 | 7.309 | 626,043 | -0.03(-0.43%) |