Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.226 | 8.369 | 8.201 | 8.335 | 2,641,698 | +0.04(+0.51%) |
Nov 29, 2004 | 8.444 | 8.511 | 8.184 | 8.293 | 4,380,354 | +0.01(+0.10%) |
Nov 26, 2004 | 8.201 | 8.369 | 8.176 | 8.285 | 609,732 | +0.08(+1.02%) |
Nov 24, 2004 | 8.025 | 8.293 | 7.983 | 8.201 | 2,599,167 | +0.19(+2.41%) |
Nov 23, 2004 | 8.142 | 8.167 | 7.932 | 8.008 | 2,824,570 | -0.11(-1.34%) |
Nov 22, 2004 | 8.125 | 8.184 | 7.974 | 8.117 | 2,857,452 | -0.09(-1.12%) |
Nov 19, 2004 | 8.327 | 8.478 | 8.142 | 8.209 | 4,767,185 | -0.10(-1.21%) |
Nov 18, 2004 | 8.192 | 8.352 | 8.150 | 8.310 | 2,836,603 | -0.02(-0.20%) |
Nov 17, 2004 | 8.234 | 8.419 | 8.176 | 8.327 | 3,740,242 | +0.24(+3.01%) |
Nov 16, 2004 | 7.915 | 8.268 | 7.831 | 8.083 | 3,668,046 | +0.13(+1.69%) |
Nov 15, 2004 | 7.848 | 8.008 | 7.756 | 7.949 | 3,179,831 | +0.11(+1.39%) |
Nov 12, 2004 | 7.722 | 7.873 | 7.638 | 7.840 | 3,427,036 | +0.14(+1.85%) |
Nov 11, 2004 | 7.521 | 7.781 | 7.445 | 7.697 | 2,433,450 | +0.20(+2.69%) |
Nov 10, 2004 | 7.638 | 7.638 | 7.429 | 7.496 | 3,034,486 | -0.10(-1.33%) |
Nov 09, 2004 | 7.429 | 7.630 | 7.403 | 7.596 | 4,504,016 | +0.17(+2.26%) |
Nov 08, 2004 | 7.479 | 7.622 | 7.387 | 7.429 | 1,983,716 | -0.09(-1.23%) |
Nov 05, 2004 | 7.563 | 7.672 | 7.412 | 7.521 | 4,864,042 | +0.01(+0.11%) |
Nov 04, 2004 | 7.412 | 7.521 | 7.277 | 7.512 | 4,232,865 | +0.02(+0.22%) |
Nov 03, 2004 | 7.764 | 7.798 | 7.277 | 7.496 | 4,194,980 | -0.03(-0.45%) |
Nov 02, 2004 | 7.521 | 7.706 | 7.387 | 7.529 | 4,285,999 | +0.01(+0.11%) |
Nov 01, 2004 | 7.462 | 7.613 | 7.387 | 7.521 | 3,393,797 | +0.06(+0.79%) |
Oct 29, 2004 | 7.269 | 7.487 | 7.269 | 7.462 | 4,053,447 | +0.13(+1.72%) |
Oct 28, 2004 | 7.806 | 7.823 | 7.235 | 7.336 | 11,761,837 | -0.60(-7.51%) |
Oct 27, 2004 | 7.462 | 7.932 | 7.412 | 7.932 | 9,960,635 | +0.44(+5.82%) |
Oct 26, 2004 | 7.831 | 7.882 | 6.925 | 7.496 | 16,431,689 | -0.81(-9.71%) |
Oct 25, 2004 | 8.327 | 8.545 | 8.260 | 8.302 | 2,997,435 | -0.01(-0.10%) |
Oct 22, 2004 | 8.805 | 8.814 | 8.260 | 8.310 | 4,741,690 | -0.51(-5.80%) |
Oct 21, 2004 | 8.469 | 8.847 | 8.419 | 8.822 | 3,293,962 | +0.43(+5.10%) |
Oct 20, 2004 | 8.318 | 8.679 | 8.226 | 8.394 | 6,940,088 | -0.23(-2.63%) |
Oct 19, 2004 | 8.587 | 8.889 | 8.562 | 8.620 | 5,778,403 | +0.15(+1.78%) |
Oct 18, 2004 | 8.184 | 8.562 | 8.134 | 8.469 | 2,808,964 | +0.25(+3.06%) |
Oct 15, 2004 | 8.302 | 8.394 | 8.176 | 8.218 | 3,196,391 | -0.09(-1.11%) |
Oct 14, 2004 | 8.570 | 8.604 | 8.260 | 8.310 | 4,820,319 | -0.31(-3.60%) |
Oct 13, 2004 | 8.696 | 8.847 | 8.528 | 8.620 | 7,732,216 | +0.13(+1.58%) |
Oct 12, 2004 | 8.293 | 8.595 | 8.268 | 8.486 | 5,952,935 | +0.03(+0.30%) |
Oct 11, 2004 | 8.478 | 8.486 | 8.352 | 8.461 | 4,976,267 | +0.09(+1.10%) |
Oct 08, 2004 | 8.604 | 8.679 | 8.360 | 8.369 | 3,924,067 | -0.40(-4.59%) |
Oct 07, 2004 | 8.897 | 8.948 | 8.746 | 8.772 | 4,949,819 | -0.18(-1.97%) |
Oct 06, 2004 | 8.688 | 9.099 | 8.520 | 8.948 | 8,100,343 | +0.50(+5.96%) |
Oct 05, 2004 | 8.730 | 8.730 | 8.419 | 8.444 | 6,274,957 | -0.29(-3.36%) |
Oct 04, 2004 | 8.394 | 9.074 | 8.393 | 8.738 | 10,939,806 | +0.35(+4.20%) |
Oct 01, 2004 | 8.125 | 8.427 | 8.092 | 8.385 | 5,186,064 | +0.43(+5.38%) |
Sep 30, 2004 | 7.731 | 7.991 | 7.689 | 7.957 | 6,129,851 | +0.24(+3.04%) |
Sep 29, 2004 | 7.739 | 7.865 | 7.613 | 7.722 | 4,688,556 | -0.04(-0.54%) |
Sep 28, 2004 | 8.016 | 8.050 | 7.622 | 7.764 | 4,288,977 | -0.20(-2.53%) |
Sep 27, 2004 | 7.941 | 8.117 | 7.806 | 7.966 | 3,697,115 | -0.08(-0.94%) |
Sep 24, 2004 | 8.268 | 8.293 | 7.974 | 8.041 | 5,026,899 | -0.19(-2.34%) |
Sep 23, 2004 | 8.167 | 8.310 | 8.108 | 8.234 | 4,784,936 | +0.08(+0.93%) |
Sep 22, 2004 | 8.285 | 8.302 | 8.058 | 8.159 | 6,543,606 | -0.18(-2.11%) |
Sep 21, 2004 | 8.150 | 8.427 | 8.108 | 8.335 | 8,716,986 | +0.40(+5.08%) |
Sep 20, 2004 | 7.689 | 8.150 | 7.655 | 7.932 | 3,969,457 | +0.16(+2.05%) |
Sep 17, 2004 | 7.672 | 7.773 | 7.563 | 7.773 | 5,086,467 | +0.13(+1.76%) |
Sep 16, 2004 | 7.622 | 7.756 | 7.596 | 7.638 | 3,598,471 | -0.04(-0.55%) |
Sep 15, 2004 | 7.857 | 7.873 | 7.605 | 7.680 | 5,908,617 | -0.16(-2.03%) |
Sep 14, 2004 | 7.966 | 8.066 | 7.831 | 7.840 | 4,951,368 | -0.16(-1.99%) |
Sep 13, 2004 | 8.058 | 8.268 | 7.915 | 7.999 | 9,470,514 | +0.09(+1.17%) |
Sep 10, 2004 | 7.554 | 8.150 | 7.529 | 7.907 | 12,144,498 | +0.38(+5.02%) |
Sep 09, 2004 | 7.210 | 7.563 | 7.118 | 7.529 | 6,548,372 | +0.72(+10.60%) |
Sep 08, 2004 | 6.816 | 6.891 | 6.740 | 6.807 | 2,149,671 | -0.08(-1.22%) |
Sep 07, 2004 | 6.841 | 7.009 | 6.799 | 6.891 | 1,692,431 | +0.13(+1.86%) |
Sep 03, 2004 | 7.051 | 7.084 | 6.732 | 6.765 | 3,270,850 | -0.44(-6.06%) |
Sep 02, 2004 | 7.093 | 7.202 | 7.034 | 7.202 | 1,892,458 | -0.01(-0.12%) |