Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.770 | 8.804 | 8.562 | 8.579 | 10,668,986 | -0.29(-3.23%) |
Nov 29, 2004 | 8.845 | 8.895 | 8.753 | 8.866 | 7,719,804 | -0.11(-1.22%) |
Nov 26, 2004 | 8.861 | 9.019 | 8.861 | 8.975 | 1,229,624 | +0.05(+0.60%) |
Nov 24, 2004 | 8.876 | 8.978 | 8.839 | 8.922 | 4,116,526 | +0.00(+0.00%) |
Nov 23, 2004 | 8.709 | 8.922 | 8.706 | 8.922 | 6,579,288 | +0.21(+2.44%) |
Nov 22, 2004 | 8.610 | 8.743 | 8.548 | 8.709 | 5,500,412 | +0.13(+1.50%) |
Nov 19, 2004 | 8.723 | 8.725 | 8.556 | 8.581 | 5,308,144 | -0.14(-1.62%) |
Nov 18, 2004 | 8.845 | 8.847 | 8.685 | 8.722 | 7,273,945 | -0.15(-1.71%) |
Nov 17, 2004 | 8.920 | 9.105 | 8.845 | 8.873 | 12,650,438 | +0.21(+2.37%) |
Nov 16, 2004 | 8.767 | 8.798 | 8.667 | 8.668 | 10,610,539 | -0.10(-1.13%) |
Nov 15, 2004 | 8.610 | 8.830 | 8.609 | 8.767 | 10,325,330 | +0.20(+2.32%) |
Nov 12, 2004 | 8.498 | 8.595 | 8.463 | 8.568 | 3,721,769 | +0.06(+0.68%) |
Nov 11, 2004 | 8.430 | 8.531 | 8.386 | 8.510 | 4,897,417 | +0.08(+0.95%) |
Nov 10, 2004 | 8.422 | 8.574 | 8.408 | 8.430 | 8,864,792 | +0.01(+0.09%) |
Nov 09, 2004 | 8.391 | 8.482 | 8.377 | 8.422 | 6,122,889 | +0.03(+0.41%) |
Nov 08, 2004 | 8.282 | 8.415 | 8.205 | 8.388 | 7,568,097 | -0.02(-0.26%) |
Nov 05, 2004 | 8.239 | 8.485 | 8.156 | 8.410 | 10,211,310 | +0.17(+2.09%) |
Nov 04, 2004 | 7.984 | 8.299 | 7.848 | 8.238 | 15,138,750 | +0.43(+5.54%) |
Nov 03, 2004 | 7.937 | 7.986 | 7.743 | 7.806 | 7,418,626 | -0.05(-0.68%) |
Nov 02, 2004 | 7.788 | 7.893 | 7.787 | 7.859 | 5,919,762 | +0.07(+0.90%) |
Nov 01, 2004 | 7.898 | 7.898 | 7.723 | 7.788 | 5,234,366 | -0.11(-1.39%) |
Oct 29, 2004 | 7.776 | 8.000 | 7.767 | 7.898 | 9,627,159 | +0.12(+1.57%) |
Oct 28, 2004 | 7.718 | 7.837 | 7.682 | 7.776 | 8,333,658 | +0.02(+0.24%) |
Oct 27, 2004 | 7.413 | 7.773 | 7.381 | 7.757 | 7,953,912 | +0.32(+4.32%) |
Oct 26, 2004 | 7.311 | 7.541 | 7.295 | 7.436 | 8,938,569 | +0.16(+2.15%) |
Oct 25, 2004 | 7.295 | 7.314 | 7.244 | 7.280 | 4,287,396 | -0.06(-0.77%) |
Oct 22, 2004 | 7.334 | 7.405 | 7.308 | 7.336 | 3,564,313 | +0.03(+0.34%) |
Oct 21, 2004 | 7.248 | 7.342 | 7.201 | 7.311 | 4,215,215 | +0.03(+0.41%) |
Oct 20, 2004 | 7.226 | 7.298 | 7.200 | 7.281 | 6,075,621 | +0.06(+0.78%) |
Oct 19, 2004 | 7.186 | 7.324 | 7.186 | 7.225 | 6,189,002 | +0.05(+0.68%) |
Oct 18, 2004 | 7.023 | 7.184 | 6.984 | 7.176 | 4,761,999 | +0.16(+2.30%) |
Oct 15, 2004 | 6.996 | 7.096 | 6.949 | 7.015 | 6,621,766 | +0.04(+0.52%) |
Oct 14, 2004 | 7.107 | 7.109 | 6.967 | 6.979 | 6,074,343 | -0.15(-2.07%) |
Oct 13, 2004 | 7.248 | 7.264 | 7.059 | 7.126 | 7,373,593 | -0.10(-1.39%) |
Oct 12, 2004 | 7.372 | 7.372 | 7.164 | 7.226 | 9,078,778 | -0.14(-1.95%) |
Oct 11, 2004 | 7.410 | 7.447 | 7.361 | 7.370 | 3,914,676 | -0.04(-0.53%) |
Oct 08, 2004 | 7.457 | 7.514 | 7.356 | 7.410 | 4,521,823 | -0.05(-0.63%) |
Oct 07, 2004 | 7.475 | 7.702 | 7.399 | 7.457 | 8,114,561 | +0.01(+0.15%) |
Oct 06, 2004 | 7.436 | 7.489 | 7.400 | 7.446 | 4,218,729 | -0.00(-0.04%) |
Oct 05, 2004 | 7.464 | 7.491 | 7.386 | 7.449 | 6,465,268 | -0.02(-0.21%) |
Oct 04, 2004 | 7.280 | 7.499 | 7.280 | 7.464 | 7,287,040 | +0.29(+4.04%) |
Oct 01, 2004 | 7.147 | 7.266 | 7.123 | 7.175 | 4,468,486 | +0.06(+0.88%) |
Sep 30, 2004 | 7.081 | 7.145 | 7.032 | 7.112 | 4,127,385 | +0.03(+0.44%) |
Sep 29, 2004 | 7.046 | 7.100 | 7.037 | 7.081 | 4,917,858 | +0.04(+0.51%) |
Sep 28, 2004 | 7.098 | 7.107 | 6.959 | 7.045 | 5,335,291 | -0.06(-0.84%) |
Sep 27, 2004 | 7.209 | 7.234 | 7.100 | 7.104 | 7,225,719 | -0.18(-2.51%) |
Sep 24, 2004 | 7.197 | 7.358 | 7.162 | 7.287 | 4,871,547 | +0.09(+1.26%) |
Sep 23, 2004 | 7.217 | 7.280 | 7.194 | 7.197 | 5,029,642 | -0.03(-0.35%) |
Sep 22, 2004 | 7.264 | 7.278 | 7.192 | 7.222 | 5,460,489 | -0.07(-0.97%) |
Sep 21, 2004 | 7.233 | 7.319 | 7.226 | 7.292 | 4,441,977 | +0.08(+1.06%) |
Sep 20, 2004 | 7.217 | 7.231 | 7.125 | 7.215 | 5,011,437 | -0.00(-0.02%) |
Sep 17, 2004 | 7.289 | 7.303 | 7.187 | 7.217 | 6,141,094 | -0.06(-0.88%) |
Sep 16, 2004 | 7.201 | 7.327 | 7.165 | 7.281 | 8,257,964 | +0.09(+1.22%) |
Sep 15, 2004 | 7.201 | 7.237 | 7.136 | 7.194 | 5,713,760 | -0.01(-0.15%) |
Sep 14, 2004 | 7.154 | 7.258 | 7.076 | 7.205 | 6,406,821 | +0.07(+1.03%) |
Sep 13, 2004 | 7.089 | 7.159 | 7.064 | 7.131 | 6,751,754 | +0.09(+1.29%) |
Sep 10, 2004 | 6.913 | 7.067 | 6.879 | 7.040 | 4,834,179 | +0.13(+1.86%) |
Sep 09, 2004 | 7.006 | 7.007 | 6.812 | 6.912 | 9,293,084 | -0.13(-1.89%) |
Sep 08, 2004 | 7.181 | 7.237 | 7.024 | 7.045 | 8,093,163 | -0.18(-2.43%) |
Sep 07, 2004 | 7.115 | 7.251 | 7.051 | 7.220 | 9,314,164 | +0.13(+1.86%) |
Sep 03, 2004 | 6.951 | 7.109 | 6.951 | 7.089 | 5,097,670 | +0.13(+1.87%) |
Sep 02, 2004 | 6.751 | 6.985 | 6.751 | 6.959 | 10,798,655 | +0.21(+3.11%) |