Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.092 | 8.376 | 7.967 | 8.376 | 17,573 | -0.02(-0.20%) |
Nov 29, 2004 | 8.189 | 8.450 | 8.052 | 8.393 | 15,816 | +0.30(+3.65%) |
Nov 26, 2004 | 8.251 | 8.251 | 8.029 | 8.097 | 7,029 | -0.35(-4.18%) |
Nov 24, 2004 | 8.103 | 8.450 | 7.961 | 8.450 | 5,623 | +0.36(+4.50%) |
Nov 23, 2004 | 7.938 | 8.109 | 7.802 | 8.086 | 10,368 | +0.15(+1.94%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.802 | 7.932 | 21,263 | +0.06(+0.80%) |
Nov 19, 2004 | 7.864 | 7.915 | 7.853 | 7.870 | 11,598 | -0.03(-0.43%) |
Nov 18, 2004 | 7.887 | 7.967 | 7.887 | 7.904 | 6,853 | +0.05(+0.65%) |
Nov 17, 2004 | 7.972 | 8.001 | 7.711 | 7.853 | 19,857 | +0.03(+0.36%) |
Nov 16, 2004 | 7.961 | 7.961 | 7.824 | 7.824 | 13,355 | -0.07(-0.94%) |
Nov 15, 2004 | 7.950 | 8.012 | 7.688 | 7.898 | 23,724 | -0.23(-2.87%) |
Nov 12, 2004 | 7.893 | 8.132 | 7.893 | 8.132 | 7,556 | +0.17(+2.14%) |
Nov 11, 2004 | 7.836 | 7.961 | 7.773 | 7.961 | 15,991 | +0.22(+2.79%) |
Nov 10, 2004 | 7.511 | 7.836 | 7.398 | 7.745 | 19,154 | +0.23(+3.11%) |
Nov 09, 2004 | 7.392 | 7.631 | 7.392 | 7.511 | 13,531 | +0.11(+1.46%) |
Nov 08, 2004 | 7.626 | 7.626 | 7.056 | 7.403 | 18,979 | -0.25(-3.27%) |
Nov 05, 2004 | 7.967 | 7.967 | 7.614 | 7.654 | 15,991 | -0.39(-4.88%) |
Nov 04, 2004 | 8.194 | 8.348 | 7.989 | 8.046 | 9,665 | -0.09(-1.12%) |
Nov 03, 2004 | 8.223 | 8.223 | 7.847 | 8.137 | 23,372 | +0.34(+4.30%) |
Nov 02, 2004 | 8.024 | 8.325 | 7.785 | 7.802 | 47,623 | -0.18(-2.21%) |
Nov 01, 2004 | 7.699 | 8.024 | 7.699 | 7.978 | 5,096 | +0.03(+0.39%) |
Oct 29, 2004 | 8.157 | 8.256 | 7.858 | 7.947 | 8,259 | -0.21(-2.62%) |
Oct 28, 2004 | 7.950 | 8.331 | 7.722 | 8.160 | 25,657 | +0.20(+2.50%) |
Oct 27, 2004 | 7.745 | 7.967 | 7.693 | 7.961 | 26,535 | +0.48(+6.47%) |
Oct 26, 2004 | 7.341 | 7.477 | 7.221 | 7.477 | 13,180 | +0.09(+1.15%) |
Oct 25, 2004 | 6.755 | 7.500 | 6.755 | 7.392 | 43,581 | -0.10(-1.37%) |
Oct 22, 2004 | 9.008 | 9.145 | 6.715 | 7.494 | 103,858 | -1.19(-13.75%) |
Oct 21, 2004 | 8.712 | 8.735 | 8.536 | 8.689 | 8,083 | -0.02(-0.26%) |
Oct 20, 2004 | 8.587 | 8.712 | 8.570 | 8.712 | 17,573 | +0.02(+0.26%) |
Oct 19, 2004 | 9.236 | 9.247 | 8.689 | 8.689 | 5,447 | -0.36(-3.96%) |
Oct 18, 2004 | 9.281 | 9.526 | 8.979 | 9.048 | 22,845 | -0.19(-2.09%) |
Oct 15, 2004 | 8.934 | 9.651 | 8.883 | 9.241 | 15,113 | +0.38(+4.30%) |
Oct 14, 2004 | 8.803 | 9.105 | 8.792 | 8.860 | 29,698 | -0.23(-2.57%) |
Oct 13, 2004 | 8.957 | 9.332 | 8.792 | 9.093 | 28,996 | +0.00(+0.00%) |
Oct 12, 2004 | 8.786 | 9.093 | 8.763 | 9.093 | 22,669 | +0.30(+3.43%) |
Oct 11, 2004 | 8.768 | 8.792 | 8.536 | 8.792 | 6,677 | +0.01(+0.06%) |
Oct 08, 2004 | 8.541 | 8.814 | 8.541 | 8.786 | 12,828 | +0.03(+0.32%) |
Oct 07, 2004 | 8.450 | 8.758 | 8.450 | 8.758 | 4,393 | +0.00(+0.00%) |
Oct 06, 2004 | 8.422 | 8.786 | 8.422 | 8.758 | 22,669 | +0.35(+4.13%) |
Oct 05, 2004 | 8.393 | 8.422 | 8.280 | 8.410 | 8,962 | +0.09(+1.03%) |
Oct 04, 2004 | 8.371 | 8.536 | 8.291 | 8.325 | 16,167 | -0.20(-2.40%) |
Oct 01, 2004 | 8.103 | 8.530 | 8.086 | 8.530 | 13,882 | +0.63(+7.92%) |
Sep 30, 2004 | 8.046 | 8.359 | 7.904 | 7.904 | 35,146 | -0.59(-6.97%) |
Sep 29, 2004 | 8.860 | 8.860 | 8.325 | 8.496 | 10,368 | -0.34(-3.80%) |
Sep 28, 2004 | 8.519 | 8.849 | 8.519 | 8.832 | 5,799 | +0.12(+1.37%) |
Sep 27, 2004 | 8.769 | 8.769 | 8.393 | 8.712 | 13,707 | +0.00(+0.00%) |
Sep 24, 2004 | 8.456 | 8.923 | 8.456 | 8.712 | 6,677 | +0.19(+2.27%) |
Sep 23, 2004 | 8.741 | 8.917 | 8.519 | 8.519 | 5,272 | -0.42(-4.65%) |
Sep 22, 2004 | 8.752 | 8.934 | 8.428 | 8.934 | 16,518 | +0.24(+2.75%) |
Sep 21, 2004 | 8.581 | 9.065 | 8.581 | 8.695 | 12,477 | -0.18(-2.05%) |
Sep 20, 2004 | 8.877 | 8.906 | 8.735 | 8.877 | 26,535 | +0.14(+1.63%) |
Sep 17, 2004 | 9.327 | 9.327 | 8.445 | 8.735 | 58,343 | -0.05(-0.52%) |
Sep 16, 2004 | 9.093 | 9.093 | 8.678 | 8.780 | 11,598 | +0.07(+0.85%) |
Sep 15, 2004 | 8.706 | 8.831 | 8.678 | 8.706 | 19,330 | +0.03(+0.33%) |
Sep 14, 2004 | 8.871 | 8.871 | 8.547 | 8.678 | 19,506 | -0.20(-2.24%) |
Sep 13, 2004 | 8.553 | 9.105 | 8.553 | 8.877 | 41,648 | +0.24(+2.77%) |
Sep 10, 2004 | 7.756 | 8.792 | 7.756 | 8.638 | 34,443 | +0.61(+7.66%) |
Sep 09, 2004 | 7.443 | 8.132 | 7.443 | 8.024 | 43,933 | +0.49(+6.50%) |
Sep 08, 2004 | 7.494 | 7.682 | 7.454 | 7.534 | 34,619 | +0.09(+1.22%) |
Sep 07, 2004 | 7.961 | 7.961 | 7.443 | 7.443 | 29,588 | -0.37(-4.73%) |
Sep 03, 2004 | 7.944 | 7.944 | 7.517 | 7.813 | 10,368 | +0.38(+5.05%) |
Sep 02, 2004 | 7.523 | 8.080 | 7.375 | 7.437 | 21,615 | -0.09(-1.13%) |