Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.220 | 7.450 | 7.220 | 7.450 | 6,820 | +0.25(+3.47%) |
Nov 29, 2004 | 7.150 | 7.200 | 7.150 | 7.200 | 2,360 | +0.05(+0.70%) |
Nov 26, 2004 | 7.450 | 7.480 | 7.150 | 7.150 | 1,200 | +0.00(+0.00%) |
Nov 24, 2004 | 7.280 | 7.280 | 7.050 | 7.150 | 18,400 | -0.35(-4.67%) |
Nov 23, 2004 | 7.450 | 7.500 | 7.250 | 7.500 | 19,955 | +0.05(+0.67%) |
Nov 22, 2004 | 7.650 | 7.650 | 7.450 | 7.450 | 2,290 | -0.25(-3.25%) |
Nov 19, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.700 | 7.800 | 7.700 | 7.700 | 14,000 | -0.05(-0.65%) |
Nov 17, 2004 | 7.750 | 7.750 | 7.550 | 7.750 | 34,000 | -0.15(-1.90%) |
Nov 16, 2004 | 8.250 | 8.250 | 7.400 | 7.900 | 119,080 | -0.35(-4.24%) |
Nov 15, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.00(+0.00%) |
Nov 12, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 400 | -0.04(-0.48%) |
Nov 11, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 1,800 | +0.04(+0.48%) |
Nov 09, 2004 | 8.300 | 8.300 | 8.250 | 8.250 | 4,000 | -0.04(-0.48%) |
Nov 08, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.200 | 8.290 | 8.200 | 8.290 | 10,000 | +0.10(+1.22%) |
Nov 03, 2004 | 8.150 | 8.200 | 8.150 | 8.190 | 11,000 | +0.04(+0.49%) |
Nov 02, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.00(+0.00%) |
Nov 01, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 400 | +0.00(+0.00%) |
Oct 29, 2004 | 8.200 | 8.200 | 8.150 | 8.150 | 900 | -0.04(-0.49%) |
Oct 28, 2004 | 8.200 | 8.200 | 8.190 | 8.190 | 2,650 | +0.04(+0.49%) |
Oct 27, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 | +0.05(+0.62%) |
Oct 26, 2004 | 7.950 | 8.100 | 7.950 | 8.100 | 1,250 | +0.10(+1.25%) |
Oct 25, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.000 | 8.140 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
Oct 21, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 7.900 | 8.000 | 7.900 | 8.000 | 3,500 | +0.10(+1.27%) |
Oct 19, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 7.600 | 8.000 | 7.600 | 7.900 | 10,060 | +0.29(+3.81%) |
Oct 14, 2004 | 7.350 | 7.610 | 7.300 | 7.610 | 17,290 | +0.11(+1.47%) |
Oct 13, 2004 | 7.350 | 7.750 | 7.350 | 7.500 | 28,100 | +0.15(+2.04%) |
Oct 12, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.15(-2.00%) |
Oct 11, 2004 | 7.600 | 7.600 | 7.500 | 7.500 | 12,030 | -0.10(-1.32%) |
Oct 08, 2004 | 7.350 | 7.600 | 7.350 | 7.600 | 4,250 | +0.20(+2.70%) |
Oct 07, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 5,000 | -0.05(-0.67%) |
Oct 06, 2004 | 7.350 | 7.500 | 7.350 | 7.450 | 20,550 | -0.05(-0.67%) |
Oct 05, 2004 | 7.300 | 7.500 | 7.250 | 7.500 | 10,575 | +0.00(+0.00%) |
Oct 04, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 600 | +0.00(+0.00%) |
Oct 01, 2004 | 7.500 | 7.500 | 7.250 | 7.500 | 17,150 | +0.00(+0.00%) |
Sep 30, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 | +0.35(+4.90%) |
Sep 29, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 500 | +0.00(+0.00%) |
Sep 27, 2004 | 7.250 | 7.250 | 7.150 | 7.150 | 2,850 | -0.15(-2.05%) |
Sep 24, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 7.320 | 7.500 | 7.300 | 7.300 | 3,160 | -0.30(-3.95%) |
Sep 21, 2004 | 7.530 | 7.600 | 7.300 | 7.600 | 16,580 | +0.10(+1.33%) |
Sep 20, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 700 | +0.00(+0.00%) |
Sep 17, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 6,500 | +0.05(+0.67%) |
Sep 16, 2004 | 7.500 | 7.500 | 7.450 | 7.450 | 1,950 | -0.05(-0.67%) |
Sep 15, 2004 | 7.400 | 7.500 | 7.400 | 7.500 | 3,800 | -0.02(-0.27%) |
Sep 14, 2004 | 7.500 | 7.520 | 7.400 | 7.520 | 3,950 | -0.08(-1.05%) |
Sep 13, 2004 | 7.600 | 7.600 | 7.550 | 7.600 | 27,250 | +0.05(+0.66%) |
Sep 10, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 800 | +0.05(+0.67%) |
Sep 09, 2004 | 7.550 | 7.550 | 7.500 | 7.500 | 880 | -0.07(-0.92%) |
Sep 08, 2004 | 7.520 | 7.570 | 7.500 | 7.570 | 37,700 | +0.07(+0.93%) |
Sep 07, 2004 | 7.550 | 7.600 | 7.500 | 7.500 | 76,150 | -0.04(-0.53%) |
Sep 03, 2004 | 7.550 | 7.550 | 7.540 | 7.540 | 5,615 | +0.04(+0.53%) |
Sep 02, 2004 | 7.550 | 7.550 | 7.500 | 7.500 | 84,100 | -0.05(-0.66%) |