Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.05(-0.62%) |
Nov 29, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.02(-0.25%) |
Nov 26, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.04(+0.50%) |
Nov 23, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.04(+0.50%) |
Nov 19, 2004 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.10(-1.23%) |
Nov 18, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.01(+0.12%) |
Nov 17, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) |
Nov 16, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.06(-0.74%) |
Nov 15, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.03(+0.37%) |
Nov 12, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) |
Nov 11, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.08(+1.01%) |
Nov 10, 2004 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.04(-0.50%) |
Nov 09, 2004 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.03(-0.38%) |
Nov 05, 2004 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.07(+0.88%) |
Nov 04, 2004 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.09(+1.15%) |
Nov 03, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.10(+1.29%) |
Nov 02, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.03(+0.39%) |
Nov 01, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.02(-0.26%) |
Oct 29, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.01(+0.13%) |
Oct 28, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.02(+0.26%) |
Oct 27, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.14(+1.85%) |
Oct 26, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.09(+1.21%) |
Oct 25, 2004 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | -0.02(-0.27%) |
Oct 22, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.09(-1.19%) |
Oct 21, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.03(+0.40%) |
Oct 20, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.01(+0.13%) |
Oct 19, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.06(-0.79%) |
Oct 18, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.07(+0.93%) |
Oct 15, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.02(+0.27%) |
Oct 14, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.08(-1.06%) |
Oct 13, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.05(-0.66%) |
Oct 12, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.02(-0.26%) |
Oct 11, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.03(+0.39%) |
Oct 08, 2004 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.09(-1.17%) |
Oct 07, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.11(-1.41%) |
Oct 06, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.05(+0.64%) |
Oct 05, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | -0.01(-0.13%) |
Oct 04, 2004 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.04(+0.52%) |
Oct 01, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.11(+1.44%) |
Sep 30, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.02(+0.26%) |
Sep 29, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.06(+0.79%) |
Sep 28, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.03(+0.40%) |
Sep 27, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.06(-0.79%) |
Sep 24, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.01(+0.13%) |
Sep 23, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.01(-0.13%) |
Sep 22, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.11(-1.43%) |
Sep 21, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.05(+0.65%) |
Sep 20, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | -0.03(-0.39%) |
Sep 17, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.02(+0.26%) |
Sep 16, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.01(+0.13%) |
Sep 15, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | -0.07(-0.91%) |
Sep 14, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.01(+0.13%) |
Sep 13, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.03(+0.39%) |
Sep 10, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) |
Sep 09, 2004 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.01(+0.13%) |
Sep 08, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.01(-0.13%) |
Sep 07, 2004 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.05(+0.66%) |
Sep 03, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.06(-0.79%) |
Sep 02, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.09(+1.19%) |