Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.476 | 8.593 | 8.377 | 8.453 | 78,713 | -0.08(-0.89%) |
Nov 29, 2004 | 8.364 | 8.552 | 8.341 | 8.530 | 133,121 | +0.17(+1.98%) |
Nov 26, 2004 | 8.409 | 8.476 | 8.319 | 8.364 | 37,238 | -0.03(-0.32%) |
Nov 24, 2004 | 8.108 | 8.418 | 8.086 | 8.391 | 128,662 | +0.24(+2.92%) |
Nov 23, 2004 | 8.297 | 8.391 | 8.104 | 8.153 | 184,631 | -0.11(-1.36%) |
Nov 22, 2004 | 8.131 | 8.270 | 8.081 | 8.265 | 138,473 | +0.13(+1.54%) |
Nov 19, 2004 | 8.149 | 8.184 | 8.005 | 8.140 | 140,480 | -0.01(-0.11%) |
Nov 18, 2004 | 8.207 | 8.270 | 8.072 | 8.149 | 135,128 | -0.10(-1.25%) |
Nov 17, 2004 | 8.503 | 8.610 | 8.149 | 8.252 | 126,655 | -0.26(-3.06%) |
Nov 16, 2004 | 8.584 | 8.588 | 8.453 | 8.512 | 115,952 | -0.07(-0.84%) |
Nov 15, 2004 | 8.566 | 8.610 | 8.489 | 8.584 | 145,386 | +0.03(+0.31%) |
Nov 12, 2004 | 8.382 | 8.557 | 8.306 | 8.557 | 109,931 | +0.22(+2.64%) |
Nov 11, 2004 | 8.364 | 8.404 | 8.274 | 8.337 | 97,444 | +0.02(+0.22%) |
Nov 10, 2004 | 8.274 | 8.521 | 8.252 | 8.319 | 134,905 | +0.02(+0.27%) |
Nov 09, 2004 | 8.297 | 8.319 | 8.252 | 8.297 | 77,821 | -0.03(-0.32%) |
Nov 08, 2004 | 8.462 | 8.516 | 8.323 | 8.323 | 131,115 | -0.23(-2.67%) |
Nov 05, 2004 | 8.615 | 8.655 | 8.521 | 8.552 | 201,355 | -0.15(-1.75%) |
Nov 04, 2004 | 8.512 | 8.812 | 8.476 | 8.705 | 205,145 | +0.18(+2.10%) |
Nov 03, 2004 | 8.350 | 8.525 | 8.350 | 8.525 | 185,300 | +0.22(+2.65%) |
Nov 02, 2004 | 8.319 | 8.431 | 8.283 | 8.306 | 88,747 | -0.06(-0.70%) |
Nov 01, 2004 | 8.453 | 8.458 | 8.337 | 8.364 | 102,127 | -0.12(-1.37%) |
Oct 29, 2004 | 8.516 | 8.521 | 8.373 | 8.480 | 119,965 | +0.03(+0.37%) |
Oct 28, 2004 | 8.476 | 8.512 | 8.418 | 8.449 | 122,864 | -0.03(-0.32%) |
Oct 27, 2004 | 8.494 | 8.516 | 8.409 | 8.476 | 108,593 | +0.03(+0.32%) |
Oct 26, 2004 | 8.409 | 8.489 | 8.319 | 8.449 | 404,717 | +0.04(+0.48%) |
Oct 25, 2004 | 8.297 | 8.436 | 8.274 | 8.409 | 123,087 | +0.07(+0.81%) |
Oct 22, 2004 | 8.427 | 8.476 | 8.319 | 8.341 | 113,276 | -0.07(-0.80%) |
Oct 21, 2004 | 8.229 | 8.427 | 8.202 | 8.409 | 147,169 | +0.13(+1.63%) |
Oct 20, 2004 | 8.072 | 8.274 | 7.951 | 8.274 | 154,974 | +0.20(+2.44%) |
Oct 19, 2004 | 8.207 | 8.288 | 8.072 | 8.077 | 105,025 | -0.13(-1.58%) |
Oct 18, 2004 | 8.162 | 8.247 | 8.059 | 8.207 | 110,823 | +0.07(+0.88%) |
Oct 15, 2004 | 8.095 | 8.229 | 8.072 | 8.135 | 127,993 | +0.02(+0.28%) |
Oct 14, 2004 | 8.086 | 8.126 | 8.059 | 8.113 | 88,078 | +0.01(+0.17%) |
Oct 13, 2004 | 8.265 | 8.319 | 8.086 | 8.099 | 57,307 | -0.17(-2.01%) |
Oct 12, 2004 | 8.162 | 8.265 | 8.126 | 8.265 | 106,809 | +0.10(+1.26%) |
Oct 11, 2004 | 8.175 | 8.236 | 8.117 | 8.162 | 186,192 | +0.05(+0.66%) |
Oct 08, 2004 | 8.126 | 8.207 | 8.077 | 8.108 | 78,044 | -0.01(-0.17%) |
Oct 07, 2004 | 8.220 | 8.252 | 8.090 | 8.122 | 64,442 | -0.12(-1.47%) |
Oct 06, 2004 | 8.292 | 8.292 | 8.220 | 8.243 | 145,386 | -0.02(-0.27%) |
Oct 05, 2004 | 8.243 | 8.301 | 8.162 | 8.265 | 216,072 | +0.04(+0.49%) |
Oct 04, 2004 | 8.207 | 8.319 | 8.175 | 8.225 | 66,226 | +0.02(+0.22%) |
Oct 01, 2004 | 8.068 | 8.207 | 8.050 | 8.207 | 210,720 | +0.18(+2.29%) |
Sep 30, 2004 | 7.965 | 8.059 | 7.938 | 8.023 | 128,662 | +0.06(+0.79%) |
Sep 29, 2004 | 8.050 | 8.063 | 7.951 | 7.960 | 133,121 | -0.09(-1.11%) |
Sep 28, 2004 | 7.983 | 8.068 | 7.857 | 8.050 | 83,619 | +0.11(+1.41%) |
Sep 27, 2004 | 8.041 | 8.122 | 7.893 | 7.938 | 85,180 | -0.09(-1.06%) |
Sep 24, 2004 | 8.072 | 8.113 | 7.974 | 8.023 | 97,221 | -0.05(-0.61%) |
Sep 23, 2004 | 8.162 | 8.184 | 8.054 | 8.072 | 181,732 | -0.12(-1.48%) |
Sep 22, 2004 | 8.198 | 8.256 | 8.175 | 8.193 | 89,862 | -0.03(-0.33%) |
Sep 21, 2004 | 8.234 | 8.301 | 8.207 | 8.220 | 57,976 | -0.06(-0.70%) |
Sep 20, 2004 | 8.234 | 8.337 | 8.207 | 8.279 | 121,972 | -0.02(-0.27%) |
Sep 17, 2004 | 8.395 | 8.395 | 8.283 | 8.301 | 111,938 | -0.09(-1.07%) |
Sep 16, 2004 | 8.292 | 8.445 | 8.252 | 8.391 | 81,835 | +0.13(+1.63%) |
Sep 15, 2004 | 8.220 | 8.297 | 8.108 | 8.256 | 160,326 | -0.14(-1.71%) |
Sep 14, 2004 | 8.498 | 8.498 | 8.382 | 8.400 | 184,854 | -0.04(-0.48%) |
Sep 13, 2004 | 8.512 | 8.516 | 8.382 | 8.440 | 133,790 | -0.03(-0.37%) |
Sep 10, 2004 | 8.453 | 8.471 | 8.418 | 8.471 | 185,300 | +0.03(+0.32%) |
Sep 09, 2004 | 8.453 | 8.476 | 8.368 | 8.445 | 191,097 | -0.01(-0.11%) |
Sep 08, 2004 | 8.386 | 8.498 | 8.386 | 8.453 | 201,132 | +0.04(+0.53%) |
Sep 07, 2004 | 8.198 | 8.409 | 8.184 | 8.409 | 183,739 | +0.22(+2.63%) |
Sep 03, 2004 | 8.158 | 8.252 | 8.095 | 8.193 | 147,169 | +0.04(+0.50%) |
Sep 02, 2004 | 8.036 | 8.184 | 7.996 | 8.153 | 258,216 | +0.12(+1.45%) |