Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.954 | 8.979 | 8.856 | 8.978 | 2,101,073 | +0.00(+0.03%) |
Nov 29, 2004 | 8.910 | 9.060 | 8.846 | 8.975 | 2,345,215 | +0.00(+0.03%) |
Nov 26, 2004 | 8.978 | 9.016 | 8.957 | 8.972 | 419,423 | +0.01(+0.08%) |
Nov 24, 2004 | 8.957 | 9.029 | 8.920 | 8.964 | 1,114,290 | +0.03(+0.32%) |
Nov 23, 2004 | 8.891 | 8.988 | 8.799 | 8.935 | 1,924,144 | +0.05(+0.60%) |
Nov 22, 2004 | 8.765 | 8.890 | 8.717 | 8.882 | 1,635,852 | +0.12(+1.37%) |
Nov 19, 2004 | 8.954 | 8.957 | 8.714 | 8.762 | 3,447,644 | -0.22(-2.45%) |
Nov 18, 2004 | 9.022 | 9.090 | 8.938 | 8.982 | 1,928,427 | -0.00(-0.05%) |
Nov 17, 2004 | 8.931 | 9.149 | 8.931 | 8.987 | 2,658,547 | +0.05(+0.59%) |
Nov 16, 2004 | 9.004 | 9.013 | 8.902 | 8.934 | 1,064,209 | -0.07(-0.76%) |
Nov 15, 2004 | 9.029 | 9.052 | 8.932 | 9.002 | 3,093,457 | -0.10(-1.08%) |
Nov 12, 2004 | 8.995 | 9.108 | 8.863 | 9.101 | 2,374,868 | +0.10(+1.16%) |
Nov 11, 2004 | 9.042 | 9.045 | 8.911 | 8.996 | 2,583,097 | -0.04(-0.42%) |
Nov 10, 2004 | 9.029 | 9.125 | 8.973 | 9.034 | 2,835,147 | -0.01(-0.13%) |
Nov 09, 2004 | 8.907 | 9.110 | 8.858 | 9.046 | 3,610,406 | +0.17(+1.86%) |
Nov 08, 2004 | 8.834 | 8.907 | 8.775 | 8.881 | 2,886,216 | +0.07(+0.74%) |
Nov 05, 2004 | 8.638 | 8.867 | 8.638 | 8.815 | 4,323,723 | +0.15(+1.73%) |
Nov 04, 2004 | 8.588 | 8.676 | 8.514 | 8.665 | 2,944,533 | +0.05(+0.60%) |
Nov 03, 2004 | 8.368 | 8.668 | 8.334 | 8.614 | 3,624,903 | +0.31(+3.75%) |
Nov 02, 2004 | 8.278 | 8.401 | 8.222 | 8.303 | 2,770,570 | -0.15(-1.76%) |
Nov 01, 2004 | 8.432 | 8.495 | 8.292 | 8.451 | 2,418,359 | -0.01(-0.14%) |
Oct 29, 2004 | 8.398 | 8.521 | 8.216 | 8.463 | 3,542,204 | +0.07(+0.81%) |
Oct 28, 2004 | 8.318 | 8.454 | 8.281 | 8.395 | 3,014,712 | +0.08(+0.95%) |
Oct 27, 2004 | 7.917 | 8.342 | 7.884 | 8.316 | 3,607,770 | +0.37(+4.60%) |
Oct 26, 2004 | 7.688 | 8.031 | 7.685 | 7.950 | 3,670,700 | +0.29(+3.78%) |
Oct 25, 2004 | 7.645 | 7.682 | 7.506 | 7.661 | 1,366,340 | -0.01(-0.16%) |
Oct 22, 2004 | 7.817 | 7.891 | 7.648 | 7.673 | 1,594,667 | -0.14(-1.75%) |
Oct 21, 2004 | 7.624 | 7.809 | 7.623 | 7.809 | 2,027,599 | +0.15(+2.00%) |
Oct 20, 2004 | 7.529 | 7.658 | 7.412 | 7.656 | 2,000,912 | +0.14(+1.84%) |
Oct 19, 2004 | 7.588 | 7.747 | 7.513 | 7.518 | 1,785,105 | -0.10(-1.30%) |
Oct 18, 2004 | 7.606 | 7.661 | 7.568 | 7.617 | 1,480,339 | -0.00(-0.06%) |
Oct 15, 2004 | 7.624 | 7.706 | 7.560 | 7.621 | 1,509,003 | +0.04(+0.58%) |
Oct 14, 2004 | 7.753 | 7.771 | 7.568 | 7.577 | 2,172,569 | -0.20(-2.56%) |
Oct 13, 2004 | 7.829 | 7.925 | 7.700 | 7.776 | 2,064,171 | -0.07(-0.95%) |
Oct 12, 2004 | 7.756 | 7.873 | 7.650 | 7.850 | 2,119,194 | +0.12(+1.53%) |
Oct 11, 2004 | 7.702 | 7.785 | 7.683 | 7.732 | 755,160 | +0.05(+0.59%) |
Oct 08, 2004 | 7.781 | 7.805 | 7.661 | 7.686 | 943,291 | -0.08(-1.02%) |
Oct 07, 2004 | 7.853 | 7.853 | 7.733 | 7.765 | 1,428,940 | -0.09(-1.12%) |
Oct 06, 2004 | 7.811 | 7.853 | 7.715 | 7.853 | 1,654,632 | +0.06(+0.80%) |
Oct 05, 2004 | 7.878 | 7.885 | 7.782 | 7.791 | 1,209,509 | -0.08(-1.08%) |
Oct 04, 2004 | 7.873 | 7.914 | 7.835 | 7.876 | 1,326,473 | +0.05(+0.62%) |
Oct 01, 2004 | 7.714 | 7.906 | 7.711 | 7.828 | 1,863,849 | +0.10(+1.26%) |
Sep 30, 2004 | 7.720 | 7.733 | 7.639 | 7.730 | 2,707,310 | +0.04(+0.47%) |
Sep 29, 2004 | 7.450 | 7.694 | 7.439 | 7.694 | 4,087,818 | +0.24(+3.22%) |
Sep 28, 2004 | 7.506 | 7.527 | 7.400 | 7.454 | 2,553,115 | -0.04(-0.55%) |
Sep 27, 2004 | 7.770 | 7.782 | 7.489 | 7.495 | 2,230,228 | -0.23(-2.95%) |
Sep 24, 2004 | 7.618 | 7.740 | 7.598 | 7.723 | 2,044,073 | +0.11(+1.39%) |
Sep 23, 2004 | 7.668 | 7.735 | 7.585 | 7.617 | 3,036,787 | -0.19(-2.43%) |
Sep 22, 2004 | 7.905 | 7.923 | 7.776 | 7.806 | 2,558,716 | -0.14(-1.78%) |
Sep 21, 2004 | 7.755 | 7.958 | 7.665 | 7.947 | 1,841,116 | +0.20(+2.65%) |
Sep 20, 2004 | 7.744 | 7.784 | 7.683 | 7.743 | 1,493,518 | -0.03(-0.41%) |
Sep 17, 2004 | 7.859 | 7.861 | 7.735 | 7.774 | 1,896,468 | -0.04(-0.47%) |
Sep 16, 2004 | 7.749 | 7.831 | 7.709 | 7.811 | 1,511,968 | +0.08(+0.98%) |
Sep 15, 2004 | 7.782 | 7.805 | 7.711 | 7.735 | 1,104,406 | -0.04(-0.49%) |
Sep 14, 2004 | 7.768 | 7.784 | 7.705 | 7.773 | 1,787,081 | +0.01(+0.16%) |
Sep 13, 2004 | 7.671 | 7.761 | 7.633 | 7.761 | 1,579,182 | +0.08(+1.07%) |
Sep 10, 2004 | 7.516 | 7.696 | 7.454 | 7.679 | 1,899,762 | +0.15(+1.95%) |
Sep 09, 2004 | 7.556 | 7.600 | 7.401 | 7.532 | 3,254,571 | -0.10(-1.31%) |
Sep 08, 2004 | 7.692 | 7.768 | 7.632 | 7.632 | 1,192,376 | -0.09(-1.22%) |
Sep 07, 2004 | 7.638 | 7.753 | 7.609 | 7.726 | 1,592,361 | +0.18(+2.37%) |
Sep 03, 2004 | 7.601 | 7.674 | 7.539 | 7.547 | 1,002,268 | -0.03(-0.38%) |
Sep 02, 2004 | 7.413 | 7.601 | 7.343 | 7.576 | 1,606,858 | +0.16(+2.21%) |