Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.089 | 8.289 | 8.044 | 8.147 | 203,400 | -0.02(-0.22%) |
Nov 29, 2004 | 8.138 | 8.280 | 8.000 | 8.164 | 204,900 | +0.12(+1.44%) |
Nov 26, 2004 | 8.111 | 8.204 | 8.031 | 8.049 | 41,850 | -0.07(-0.82%) |
Nov 24, 2004 | 7.689 | 8.222 | 7.689 | 8.116 | 400,350 | +0.12(+1.56%) |
Nov 23, 2004 | 7.787 | 8.004 | 7.782 | 7.991 | 334,200 | +0.09(+1.13%) |
Nov 22, 2004 | 7.951 | 7.978 | 7.867 | 7.902 | 381,000 | -0.05(-0.67%) |
Nov 19, 2004 | 8.049 | 8.049 | 7.911 | 7.956 | 157,350 | -0.04(-0.56%) |
Nov 18, 2004 | 7.893 | 8.089 | 7.738 | 8.000 | 140,100 | +0.10(+1.24%) |
Nov 17, 2004 | 7.867 | 7.978 | 7.778 | 7.902 | 341,250 | +0.13(+1.72%) |
Nov 16, 2004 | 7.773 | 7.827 | 7.600 | 7.769 | 64,950 | -0.04(-0.51%) |
Nov 15, 2004 | 7.951 | 7.951 | 7.667 | 7.809 | 53,400 | -0.05(-0.62%) |
Nov 12, 2004 | 7.924 | 8.013 | 7.827 | 7.858 | 117,450 | -0.10(-1.23%) |
Nov 11, 2004 | 8.187 | 8.187 | 7.822 | 7.956 | 63,450 | -0.07(-0.83%) |
Nov 10, 2004 | 8.156 | 8.222 | 8.004 | 8.022 | 211,800 | -0.11(-1.37%) |
Nov 09, 2004 | 7.867 | 8.244 | 7.867 | 8.133 | 143,850 | +0.13(+1.67%) |
Nov 08, 2004 | 7.876 | 8.004 | 7.782 | 8.000 | 37,800 | +0.10(+1.29%) |
Nov 05, 2004 | 8.018 | 8.018 | 7.631 | 7.898 | 62,550 | -0.00(-0.06%) |
Nov 04, 2004 | 7.973 | 8.000 | 7.778 | 7.902 | 33,300 | -0.01(-0.11%) |
Nov 03, 2004 | 8.000 | 8.089 | 7.800 | 7.911 | 268,050 | -0.03(-0.39%) |
Nov 02, 2004 | 8.044 | 8.044 | 7.893 | 7.942 | 121,500 | -0.15(-1.81%) |
Nov 01, 2004 | 8.222 | 8.329 | 7.911 | 8.089 | 235,350 | -0.24(-2.93%) |
Oct 29, 2004 | 8.378 | 8.444 | 8.267 | 8.333 | 187,500 | +0.05(+0.59%) |
Oct 28, 2004 | 8.200 | 8.444 | 7.920 | 8.284 | 179,550 | +0.08(+1.03%) |
Oct 27, 2004 | 8.111 | 8.200 | 8.000 | 8.200 | 201,900 | +0.09(+1.10%) |
Oct 26, 2004 | 7.733 | 8.196 | 7.733 | 8.111 | 486,900 | +0.39(+5.07%) |
Oct 25, 2004 | 7.711 | 7.720 | 7.556 | 7.720 | 107,700 | +0.02(+0.23%) |
Oct 22, 2004 | 7.756 | 7.756 | 7.640 | 7.702 | 104,100 | -0.00(-0.06%) |
Oct 21, 2004 | 7.556 | 7.778 | 7.511 | 7.707 | 437,400 | +0.15(+2.00%) |
Oct 20, 2004 | 7.578 | 7.578 | 7.511 | 7.556 | 380,550 | -0.08(-1.11%) |
Oct 19, 2004 | 7.556 | 7.698 | 7.556 | 7.640 | 156,150 | +0.01(+0.12%) |
Oct 18, 2004 | 7.644 | 7.667 | 7.533 | 7.631 | 64,650 | -0.00(-0.06%) |
Oct 15, 2004 | 7.533 | 7.636 | 7.533 | 7.636 | 286,950 | +0.08(+1.12%) |
Oct 14, 2004 | 7.689 | 7.689 | 7.547 | 7.551 | 334,050 | -0.04(-0.58%) |
Oct 13, 2004 | 7.693 | 7.720 | 7.556 | 7.596 | 297,450 | -0.13(-1.67%) |
Oct 12, 2004 | 7.556 | 7.756 | 7.511 | 7.724 | 251,850 | +0.04(+0.46%) |
Oct 11, 2004 | 7.596 | 7.689 | 7.480 | 7.689 | 214,350 | +0.14(+1.88%) |
Oct 08, 2004 | 7.244 | 7.636 | 7.156 | 7.547 | 966,750 | +0.35(+4.81%) |
Oct 07, 2004 | 7.200 | 7.253 | 7.133 | 7.200 | 263,400 | +0.08(+1.06%) |
Oct 06, 2004 | 7.067 | 7.218 | 7.067 | 7.124 | 43,950 | +0.01(+0.19%) |
Oct 05, 2004 | 7.156 | 7.222 | 7.067 | 7.111 | 408,900 | -0.11(-1.54%) |
Oct 04, 2004 | 7.333 | 7.333 | 7.000 | 7.222 | 412,200 | -0.09(-1.22%) |
Oct 01, 2004 | 7.222 | 7.333 | 7.133 | 7.311 | 553,650 | +0.02(+0.31%) |
Sep 30, 2004 | 7.244 | 7.333 | 7.142 | 7.289 | 566,850 | +0.01(+0.18%) |
Sep 29, 2004 | 7.049 | 7.316 | 7.049 | 7.276 | 1,097,400 | +0.19(+2.63%) |
Sep 28, 2004 | 7.022 | 7.333 | 7.022 | 7.089 | 1,054,350 | +0.07(+0.95%) |
Sep 27, 2004 | 7.022 | 7.111 | 7.013 | 7.022 | 576,000 | -0.07(-0.94%) |
Sep 24, 2004 | 7.027 | 7.111 | 6.956 | 7.089 | 1,074,900 | -0.02(-0.25%) |