Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.762 | 8.797 | 8.554 | 8.572 | 10,678,243 | -0.29(-3.23%) |
Nov 29, 2004 | 8.838 | 8.888 | 8.745 | 8.858 | 7,726,502 | -0.11(-1.22%) |
Nov 26, 2004 | 8.853 | 9.011 | 8.853 | 8.967 | 1,230,691 | +0.05(+0.60%) |
Nov 24, 2004 | 8.869 | 8.970 | 8.831 | 8.914 | 4,120,098 | +0.00(+0.00%) |
Nov 23, 2004 | 8.701 | 8.914 | 8.698 | 8.914 | 6,584,996 | +0.21(+2.44%) |
Nov 22, 2004 | 8.603 | 8.736 | 8.540 | 8.701 | 5,505,185 | +0.13(+1.50%) |
Nov 19, 2004 | 8.716 | 8.717 | 8.548 | 8.573 | 5,312,749 | -0.14(-1.62%) |
Nov 18, 2004 | 8.838 | 8.839 | 8.678 | 8.714 | 7,280,257 | -0.15(-1.71%) |
Nov 17, 2004 | 8.913 | 9.097 | 8.838 | 8.866 | 12,661,414 | +0.20(+2.37%) |
Nov 16, 2004 | 8.759 | 8.791 | 8.659 | 8.661 | 10,619,746 | -0.10(-1.13%) |
Nov 15, 2004 | 8.603 | 8.822 | 8.601 | 8.759 | 10,334,289 | +0.20(+2.32%) |
Nov 12, 2004 | 8.490 | 8.587 | 8.456 | 8.561 | 3,724,998 | +0.06(+0.68%) |
Nov 11, 2004 | 8.423 | 8.523 | 8.379 | 8.503 | 4,901,667 | +0.08(+0.95%) |
Nov 10, 2004 | 8.415 | 8.567 | 8.401 | 8.423 | 8,872,484 | +0.01(+0.09%) |
Nov 09, 2004 | 8.384 | 8.475 | 8.370 | 8.415 | 6,128,202 | +0.03(+0.41%) |
Nov 08, 2004 | 8.274 | 8.407 | 8.198 | 8.381 | 7,574,664 | -0.02(-0.26%) |
Nov 05, 2004 | 8.232 | 8.478 | 8.149 | 8.403 | 10,220,170 | +0.17(+2.09%) |
Nov 04, 2004 | 7.977 | 8.292 | 7.841 | 8.231 | 15,151,885 | +0.43(+5.54%) |
Nov 03, 2004 | 7.930 | 7.979 | 7.736 | 7.799 | 7,425,063 | -0.05(-0.68%) |
Nov 02, 2004 | 7.782 | 7.886 | 7.780 | 7.852 | 5,924,898 | +0.07(+0.90%) |
Nov 01, 2004 | 7.891 | 7.891 | 7.716 | 7.782 | 5,238,908 | -0.11(-1.39%) |
Oct 29, 2004 | 7.769 | 7.993 | 7.760 | 7.891 | 9,635,512 | +0.12(+1.57%) |
Oct 28, 2004 | 7.711 | 7.830 | 7.675 | 7.769 | 8,340,889 | +0.02(+0.24%) |
Oct 27, 2004 | 7.406 | 7.766 | 7.375 | 7.750 | 7,960,813 | +0.32(+4.32%) |
Oct 26, 2004 | 7.305 | 7.535 | 7.289 | 7.430 | 8,946,325 | +0.16(+2.15%) |
Oct 25, 2004 | 7.289 | 7.308 | 7.237 | 7.273 | 4,291,116 | -0.06(-0.77%) |
Oct 22, 2004 | 7.328 | 7.398 | 7.302 | 7.330 | 3,567,406 | +0.03(+0.34%) |
Oct 21, 2004 | 7.242 | 7.336 | 7.195 | 7.305 | 4,218,873 | +0.03(+0.41%) |
Oct 20, 2004 | 7.220 | 7.292 | 7.194 | 7.275 | 6,080,892 | +0.06(+0.78%) |
Oct 19, 2004 | 7.179 | 7.317 | 7.179 | 7.219 | 6,194,372 | +0.05(+0.68%) |
Oct 18, 2004 | 7.017 | 7.178 | 6.978 | 7.170 | 4,766,131 | +0.16(+2.30%) |
Oct 15, 2004 | 6.990 | 7.090 | 6.943 | 7.009 | 6,627,511 | +0.04(+0.52%) |
Oct 14, 2004 | 7.101 | 7.103 | 6.961 | 6.973 | 6,079,614 | -0.15(-2.07%) |
Oct 13, 2004 | 7.242 | 7.258 | 7.053 | 7.120 | 7,379,991 | -0.10(-1.39%) |
Oct 12, 2004 | 7.366 | 7.366 | 7.158 | 7.220 | 9,086,656 | -0.14(-1.95%) |
Oct 11, 2004 | 7.403 | 7.441 | 7.355 | 7.364 | 3,918,073 | -0.04(-0.53%) |
Oct 08, 2004 | 7.450 | 7.508 | 7.350 | 7.403 | 4,525,746 | -0.05(-0.63%) |
Oct 07, 2004 | 7.469 | 7.696 | 7.392 | 7.450 | 8,121,602 | +0.01(+0.15%) |
Oct 06, 2004 | 7.430 | 7.483 | 7.394 | 7.439 | 4,222,389 | -0.00(-0.04%) |
Oct 05, 2004 | 7.458 | 7.485 | 7.380 | 7.442 | 6,470,878 | -0.02(-0.21%) |
Oct 04, 2004 | 7.273 | 7.492 | 7.273 | 7.458 | 7,293,363 | +0.29(+4.04%) |
Oct 01, 2004 | 7.140 | 7.259 | 7.117 | 7.169 | 4,472,363 | +0.06(+0.88%) |
Sep 30, 2004 | 7.075 | 7.139 | 7.026 | 7.106 | 4,130,966 | +0.03(+0.44%) |
Sep 29, 2004 | 7.040 | 7.093 | 7.031 | 7.075 | 4,922,125 | +0.04(+0.51%) |
Sep 28, 2004 | 7.092 | 7.101 | 6.953 | 7.039 | 5,339,921 | -0.06(-0.84%) |
Sep 27, 2004 | 7.203 | 7.228 | 7.093 | 7.098 | 7,231,988 | -0.18(-2.51%) |
Sep 24, 2004 | 7.190 | 7.352 | 7.156 | 7.281 | 4,875,774 | +0.09(+1.26%) |
Sep 23, 2004 | 7.211 | 7.273 | 7.187 | 7.190 | 5,034,006 | -0.03(-0.35%) |
Sep 22, 2004 | 7.258 | 7.272 | 7.186 | 7.215 | 5,465,227 | -0.07(-0.97%) |
Sep 21, 2004 | 7.226 | 7.312 | 7.220 | 7.286 | 4,445,831 | +0.08(+1.06%) |
Sep 20, 2004 | 7.211 | 7.225 | 7.119 | 7.209 | 5,015,785 | -0.00(-0.02%) |
Sep 17, 2004 | 7.283 | 7.297 | 7.181 | 7.211 | 6,146,423 | -0.06(-0.88%) |
Sep 16, 2004 | 7.195 | 7.320 | 7.159 | 7.275 | 8,265,129 | +0.09(+1.22%) |
Sep 15, 2004 | 7.195 | 7.231 | 7.129 | 7.187 | 5,718,718 | -0.01(-0.15%) |
Sep 14, 2004 | 7.148 | 7.251 | 7.070 | 7.198 | 6,412,380 | +0.07(+1.03%) |
Sep 13, 2004 | 7.083 | 7.153 | 7.058 | 7.125 | 6,757,613 | +0.09(+1.29%) |
Sep 10, 2004 | 6.907 | 7.061 | 6.873 | 7.034 | 4,838,374 | +0.13(+1.86%) |
Sep 09, 2004 | 7.000 | 7.001 | 6.806 | 6.906 | 9,301,148 | -0.13(-1.89%) |
Sep 08, 2004 | 7.175 | 7.231 | 7.018 | 7.039 | 8,100,185 | -0.18(-2.43%) |
Sep 07, 2004 | 7.109 | 7.245 | 7.045 | 7.214 | 9,322,245 | +0.13(+1.86%) |
Sep 03, 2004 | 6.945 | 7.103 | 6.945 | 7.083 | 5,102,093 | +0.13(+1.87%) |
Sep 02, 2004 | 6.745 | 6.979 | 6.745 | 6.953 | 10,808,025 | +0.21(+3.11%) |