Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.509 | 8.509 | 8.274 | 8.388 | 138,196 | -0.06(-0.71%) |
Nov 29, 2004 | 8.419 | 8.509 | 8.358 | 8.449 | 191,387 | +0.06(+0.72%) |
Nov 26, 2004 | 8.437 | 8.449 | 8.364 | 8.388 | 42,088 | -0.05(-0.57%) |
Nov 24, 2004 | 8.533 | 8.570 | 8.388 | 8.437 | 134,054 | -0.10(-1.13%) |
Nov 23, 2004 | 8.690 | 8.690 | 8.268 | 8.533 | 179,953 | -0.02(-0.28%) |
Nov 22, 2004 | 8.479 | 8.557 | 8.328 | 8.557 | 118,643 | +0.08(+0.93%) |
Nov 19, 2004 | 8.485 | 8.539 | 8.395 | 8.479 | 36,620 | +0.00(+0.00%) |
Nov 18, 2004 | 8.509 | 8.600 | 8.346 | 8.479 | 72,578 | -0.09(-1.06%) |
Nov 17, 2004 | 8.539 | 8.684 | 8.509 | 8.570 | 200,003 | +0.06(+0.71%) |
Nov 16, 2004 | 8.570 | 8.570 | 8.238 | 8.509 | 124,111 | -0.15(-1.74%) |
Nov 15, 2004 | 8.509 | 8.781 | 8.358 | 8.660 | 221,048 | +0.15(+1.77%) |
Nov 12, 2004 | 8.539 | 8.576 | 8.473 | 8.509 | 64,790 | -0.03(-0.35%) |
Nov 11, 2004 | 8.527 | 8.570 | 8.449 | 8.539 | 74,235 | +0.01(+0.14%) |
Nov 10, 2004 | 8.491 | 8.732 | 8.268 | 8.527 | 98,262 | +0.03(+0.36%) |
Nov 09, 2004 | 8.479 | 8.594 | 8.328 | 8.497 | 213,923 | +0.02(+0.21%) |
Nov 08, 2004 | 8.509 | 8.557 | 8.419 | 8.479 | 105,221 | +0.00(+0.00%) |
Nov 05, 2004 | 8.449 | 8.539 | 8.328 | 8.479 | 92,296 | +0.03(+0.36%) |
Nov 04, 2004 | 8.388 | 8.594 | 8.328 | 8.449 | 78,709 | +0.06(+0.72%) |
Nov 03, 2004 | 8.388 | 8.479 | 8.207 | 8.388 | 141,344 | +0.02(+0.29%) |
Nov 02, 2004 | 8.352 | 8.509 | 8.328 | 8.364 | 154,932 | +0.07(+0.87%) |
Nov 01, 2004 | 8.304 | 8.425 | 8.201 | 8.292 | 99,753 | -0.07(-0.87%) |
Oct 29, 2004 | 8.419 | 8.425 | 8.147 | 8.364 | 387,248 | -0.04(-0.43%) |
Oct 28, 2004 | 8.449 | 8.606 | 8.328 | 8.401 | 177,965 | +0.01(+0.14%) |
Oct 27, 2004 | 8.147 | 8.449 | 8.087 | 8.388 | 287,992 | +0.21(+2.58%) |
Oct 26, 2004 | 7.996 | 8.268 | 7.966 | 8.177 | 227,344 | +0.15(+1.88%) |
Oct 25, 2004 | 8.008 | 8.141 | 7.966 | 8.026 | 165,869 | +0.00(+0.00%) |
Oct 22, 2004 | 8.075 | 8.147 | 8.020 | 8.026 | 124,608 | -0.05(-0.60%) |
Oct 21, 2004 | 7.876 | 8.087 | 7.785 | 8.075 | 82,685 | +0.17(+2.14%) |
Oct 20, 2004 | 7.815 | 7.906 | 7.755 | 7.906 | 95,113 | +0.03(+0.38%) |
Oct 19, 2004 | 7.906 | 8.147 | 7.876 | 7.876 | 93,125 | -0.04(-0.53%) |
Oct 18, 2004 | 7.876 | 8.087 | 7.791 | 7.918 | 86,165 | +0.08(+1.08%) |
Oct 15, 2004 | 7.869 | 7.948 | 7.767 | 7.833 | 121,957 | -0.05(-0.61%) |
Oct 14, 2004 | 7.821 | 7.882 | 7.803 | 7.882 | 73,075 | +0.06(+0.77%) |
Oct 13, 2004 | 7.936 | 8.026 | 7.815 | 7.821 | 125,106 | -0.08(-1.07%) |
Oct 12, 2004 | 7.906 | 7.996 | 7.827 | 7.906 | 114,335 | +0.00(+0.00%) |
Oct 11, 2004 | 7.978 | 7.996 | 7.845 | 7.906 | 149,630 | -0.07(-0.91%) |
Oct 08, 2004 | 7.876 | 7.978 | 7.845 | 7.978 | 195,861 | +0.12(+1.54%) |
Oct 07, 2004 | 7.845 | 8.081 | 7.821 | 7.857 | 265,456 | -0.05(-0.61%) |
Oct 06, 2004 | 7.761 | 7.936 | 7.761 | 7.906 | 741,688 | +0.14(+1.87%) |
Oct 05, 2004 | 7.785 | 7.863 | 7.737 | 7.761 | 212,597 | -0.05(-0.62%) |
Oct 04, 2004 | 7.851 | 7.876 | 7.785 | 7.809 | 202,986 | -0.04(-0.46%) |
Oct 01, 2004 | 7.701 | 7.882 | 7.604 | 7.845 | 362,061 | +0.15(+1.96%) |
Sep 30, 2004 | 7.755 | 7.755 | 7.423 | 7.694 | 1,991,422 | -0.08(-1.01%) |
Sep 29, 2004 | 7.912 | 7.918 | 7.604 | 7.773 | 264,959 | -0.02(-0.23%) |
Sep 28, 2004 | 7.882 | 7.930 | 7.622 | 7.791 | 336,212 | -0.08(-1.07%) |
Sep 27, 2004 | 8.177 | 8.177 | 7.803 | 7.876 | 301,911 | -0.27(-3.33%) |
Sep 24, 2004 | 8.026 | 8.177 | 7.996 | 8.147 | 112,015 | +0.13(+1.58%) |
Sep 23, 2004 | 8.087 | 8.238 | 7.978 | 8.020 | 349,634 | -0.13(-1.56%) |
Sep 22, 2004 | 7.966 | 8.220 | 7.876 | 8.147 | 755,275 | +0.02(+0.22%) |
Sep 21, 2004 | 8.026 | 8.207 | 8.014 | 8.129 | 403,819 | +0.07(+0.90%) |
Sep 20, 2004 | 8.171 | 8.232 | 7.924 | 8.057 | 186,084 | -0.18(-2.13%) |
Sep 17, 2004 | 7.574 | 8.232 | 7.574 | 8.232 | 663,144 | +0.19(+2.33%) |
Sep 16, 2004 | 8.057 | 8.135 | 7.906 | 8.044 | 209,283 | -0.01(-0.15%) |
Sep 15, 2004 | 8.026 | 8.177 | 7.900 | 8.057 | 230,161 | -0.10(-1.18%) |
Sep 14, 2004 | 8.238 | 8.238 | 8.026 | 8.153 | 215,414 | -0.12(-1.46%) |
Sep 13, 2004 | 7.906 | 8.298 | 7.809 | 8.274 | 370,678 | +0.07(+0.81%) |
Sep 10, 2004 | 8.087 | 8.286 | 7.996 | 8.207 | 231,818 | +0.07(+0.82%) |
Sep 09, 2004 | 8.238 | 8.274 | 8.093 | 8.141 | 188,736 | -0.10(-1.17%) |
Sep 08, 2004 | 8.328 | 8.346 | 8.213 | 8.238 | 155,429 | -0.09(-1.09%) |
Sep 07, 2004 | 8.177 | 8.358 | 8.123 | 8.328 | 167,526 | +0.09(+1.10%) |
Sep 03, 2004 | 8.177 | 8.352 | 8.147 | 8.238 | 146,813 | -0.08(-1.02%) |
Sep 02, 2004 | 8.238 | 8.376 | 7.906 | 8.322 | 247,229 | +0.08(+1.03%) |