Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.536 | 8.655 | 8.522 | 8.564 | 3,745,209 | +0.03(+0.33%) |
Nov 29, 2004 | 8.935 | 8.956 | 8.501 | 8.536 | 5,143,731 | -0.40(-4.46%) |
Nov 26, 2004 | 8.914 | 8.970 | 8.893 | 8.935 | 607,431 | +0.05(+0.55%) |
Nov 24, 2004 | 8.816 | 8.907 | 8.774 | 8.886 | 2,698,854 | +0.02(+0.24%) |
Nov 23, 2004 | 8.823 | 8.872 | 8.746 | 8.865 | 1,921,342 | +0.05(+0.56%) |
Nov 22, 2004 | 8.571 | 8.837 | 8.536 | 8.816 | 3,045,447 | +0.26(+3.03%) |
Nov 19, 2004 | 8.606 | 8.648 | 8.522 | 8.557 | 2,151,165 | -0.05(-0.57%) |
Nov 18, 2004 | 8.634 | 8.711 | 8.571 | 8.606 | 3,103,332 | +0.01(+0.08%) |
Nov 17, 2004 | 8.711 | 8.746 | 8.431 | 8.599 | 6,070,743 | -0.07(-0.81%) |
Nov 16, 2004 | 8.564 | 8.704 | 8.501 | 8.669 | 6,754,354 | +0.10(+1.23%) |
Nov 15, 2004 | 8.494 | 8.564 | 8.445 | 8.564 | 2,993,851 | +0.07(+0.82%) |
Nov 12, 2004 | 8.382 | 8.501 | 8.347 | 8.494 | 3,798,949 | +0.12(+1.42%) |
Nov 11, 2004 | 8.214 | 8.375 | 8.214 | 8.375 | 3,525,104 | +0.19(+2.31%) |
Nov 10, 2004 | 8.228 | 8.256 | 8.151 | 8.186 | 2,345,686 | -0.01(-0.17%) |
Nov 09, 2004 | 8.095 | 8.221 | 7.976 | 8.200 | 2,780,178 | +0.13(+1.56%) |
Nov 08, 2004 | 7.990 | 8.102 | 7.934 | 8.074 | 4,172,698 | +0.14(+1.76%) |
Nov 05, 2004 | 7.969 | 8.004 | 7.850 | 7.934 | 3,031,870 | -0.03(-0.44%) |
Nov 04, 2004 | 7.836 | 7.976 | 7.780 | 7.969 | 2,371,699 | +0.20(+2.61%) |
Nov 03, 2004 | 7.780 | 7.843 | 7.696 | 7.766 | 2,099,140 | +0.06(+0.73%) |
Nov 02, 2004 | 7.766 | 7.850 | 7.675 | 7.710 | 2,901,665 | +0.01(+0.18%) |
Nov 01, 2004 | 7.731 | 7.745 | 7.626 | 7.696 | 2,845,924 | +0.07(+0.92%) |
Oct 29, 2004 | 7.591 | 7.626 | 7.423 | 7.626 | 3,268,696 | +0.17(+2.25%) |
Oct 28, 2004 | 7.976 | 7.976 | 7.347 | 7.458 | 6,698,327 | -0.50(-6.33%) |
Oct 27, 2004 | 7.906 | 8.151 | 7.885 | 7.962 | 5,655,974 | +0.06(+0.71%) |
Oct 26, 2004 | 7.682 | 7.906 | 7.661 | 7.906 | 2,722,437 | +0.17(+2.26%) |
Oct 25, 2004 | 7.682 | 7.752 | 7.633 | 7.731 | 1,244,448 | +0.01(+0.09%) |
Oct 22, 2004 | 7.794 | 7.822 | 7.668 | 7.724 | 1,764,124 | -0.04(-0.54%) |
Oct 21, 2004 | 7.591 | 7.787 | 7.563 | 7.766 | 2,586,229 | +0.13(+1.65%) |
Oct 20, 2004 | 7.773 | 7.773 | 7.528 | 7.640 | 2,344,400 | -0.13(-1.71%) |
Oct 19, 2004 | 7.766 | 7.780 | 7.724 | 7.773 | 2,711,860 | +0.04(+0.54%) |
Oct 18, 2004 | 7.752 | 7.794 | 7.668 | 7.731 | 3,841,969 | -0.02(-0.27%) |
Oct 15, 2004 | 7.633 | 7.759 | 7.584 | 7.752 | 2,916,100 | +0.19(+2.50%) |
Oct 14, 2004 | 7.514 | 7.591 | 7.465 | 7.563 | 2,990,993 | +0.12(+1.60%) |
Oct 13, 2004 | 7.682 | 7.682 | 7.444 | 7.444 | 2,591,946 | -0.22(-2.83%) |
Oct 12, 2004 | 7.514 | 7.682 | 7.402 | 7.661 | 3,474,223 | +0.08(+1.01%) |
Oct 11, 2004 | 7.402 | 7.584 | 7.326 | 7.584 | 2,822,341 | +0.22(+3.04%) |
Oct 08, 2004 | 7.137 | 7.381 | 7.095 | 7.361 | 1,755,977 | +0.11(+1.54%) |
Oct 07, 2004 | 7.416 | 7.465 | 7.249 | 7.249 | 1,450,689 | -0.13(-1.80%) |
Oct 06, 2004 | 7.437 | 7.486 | 7.312 | 7.381 | 1,757,406 | -0.06(-0.75%) |
Oct 05, 2004 | 7.298 | 7.472 | 7.298 | 7.437 | 2,999,426 | +0.14(+1.92%) |
Oct 04, 2004 | 7.347 | 7.361 | 7.186 | 7.298 | 3,003,713 | +0.20(+2.76%) |
Oct 01, 2004 | 6.997 | 7.123 | 6.990 | 7.102 | 1,967,221 | +0.11(+1.60%) |
Sep 30, 2004 | 6.822 | 7.011 | 6.719 | 6.990 | 3,311,860 | +0.13(+1.83%) |
Sep 29, 2004 | 6.983 | 7.032 | 6.647 | 6.864 | 9,180,079 | -0.16(-2.29%) |
Sep 28, 2004 | 7.053 | 7.081 | 6.997 | 7.025 | 1,928,631 | +0.01(+0.20%) |
Sep 27, 2004 | 7.109 | 7.151 | 6.983 | 7.011 | 1,651,642 | -0.16(-2.24%) |
Sep 24, 2004 | 7.221 | 7.242 | 7.130 | 7.172 | 1,956,501 | -0.01(-0.19%) |
Sep 23, 2004 | 7.263 | 7.298 | 7.095 | 7.186 | 2,136,873 | -0.08(-1.06%) |
Sep 22, 2004 | 7.416 | 7.416 | 7.263 | 7.263 | 1,685,944 | -0.19(-2.54%) |
Sep 21, 2004 | 7.361 | 7.458 | 7.312 | 7.451 | 2,295,377 | +0.08(+1.14%) |
Sep 20, 2004 | 7.256 | 7.388 | 7.249 | 7.367 | 3,685,895 | +0.11(+1.54%) |
Sep 17, 2004 | 7.151 | 7.277 | 7.060 | 7.256 | 5,102,711 | +0.19(+2.67%) |
Sep 16, 2004 | 6.983 | 7.102 | 6.969 | 7.067 | 1,962,647 | +0.08(+1.20%) |
Sep 15, 2004 | 7.137 | 7.165 | 6.899 | 6.983 | 3,873,555 | -0.29(-4.04%) |
Sep 14, 2004 | 6.962 | 7.277 | 6.899 | 7.277 | 3,129,773 | +0.31(+4.52%) |
Sep 13, 2004 | 7.011 | 7.046 | 6.948 | 6.962 | 2,180,036 | -0.14(-1.97%) |
Sep 10, 2004 | 7.067 | 7.165 | 7.039 | 7.102 | 2,935,109 | +0.01(+0.20%) |
Sep 09, 2004 | 6.990 | 7.123 | 6.983 | 7.088 | 1,927,487 | +0.09(+1.30%) |
Sep 08, 2004 | 6.976 | 7.032 | 6.962 | 6.997 | 1,907,621 | +0.02(+0.30%) |
Sep 07, 2004 | 6.997 | 7.032 | 6.941 | 6.976 | 2,273,938 | +0.02(+0.30%) |
Sep 03, 2004 | 7.074 | 7.102 | 6.955 | 6.955 | 1,348,355 | -0.10(-1.39%) |
Sep 02, 2004 | 7.011 | 7.074 | 6.962 | 7.053 | 1,555,739 | +0.11(+1.61%) |