Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.589 | 8.646 | 8.296 | 8.532 | 72,335 | -0.11(-1.31%) |
Nov 29, 2004 | 8.807 | 8.807 | 8.447 | 8.646 | 73,180 | +0.02(+0.22%) |
Nov 26, 2004 | 8.485 | 8.807 | 8.485 | 8.627 | 37,804 | +0.10(+1.22%) |
Nov 24, 2004 | 8.504 | 8.523 | 8.390 | 8.523 | 52,905 | +0.00(+0.00%) |
Nov 23, 2004 | 8.542 | 8.542 | 8.305 | 8.523 | 45,935 | +0.03(+0.33%) |
Nov 22, 2004 | 8.400 | 8.523 | 8.314 | 8.494 | 123,023 | +0.11(+1.36%) |
Nov 19, 2004 | 8.286 | 8.456 | 8.286 | 8.381 | 103,276 | -0.01(-0.11%) |
Nov 18, 2004 | 8.438 | 8.570 | 8.381 | 8.390 | 62,198 | -0.15(-1.77%) |
Nov 17, 2004 | 8.485 | 8.769 | 8.201 | 8.542 | 86,274 | +0.25(+2.97%) |
Nov 16, 2004 | 8.646 | 8.722 | 8.229 | 8.296 | 110,245 | -0.47(-5.40%) |
Nov 15, 2004 | 8.613 | 8.864 | 8.400 | 8.769 | 68,111 | +0.08(+0.87%) |
Nov 12, 2004 | 8.902 | 8.902 | 8.542 | 8.693 | 90,815 | -0.08(-0.86%) |
Nov 11, 2004 | 8.627 | 8.864 | 8.523 | 8.769 | 91,343 | +0.25(+2.89%) |
Nov 10, 2004 | 8.466 | 8.655 | 8.447 | 8.523 | 113,202 | -0.08(-0.88%) |
Nov 09, 2004 | 8.135 | 8.636 | 8.049 | 8.599 | 126,085 | +0.39(+4.73%) |
Nov 08, 2004 | 8.456 | 8.475 | 8.078 | 8.210 | 78,988 | -0.17(-2.03%) |
Nov 05, 2004 | 8.215 | 8.475 | 8.087 | 8.381 | 75,292 | +0.15(+1.84%) |
Nov 04, 2004 | 7.481 | 8.419 | 7.481 | 8.229 | 107,500 | +0.58(+7.55%) |
Nov 03, 2004 | 7.585 | 7.765 | 7.434 | 7.652 | 121,122 | +0.27(+3.59%) |
Nov 02, 2004 | 7.367 | 7.689 | 7.273 | 7.386 | 131,260 | +0.04(+0.52%) |
Nov 01, 2004 | 7.443 | 7.491 | 7.235 | 7.349 | 47,308 | -0.04(-0.51%) |
Oct 29, 2004 | 7.405 | 7.462 | 6.998 | 7.386 | 121,439 | +0.02(+0.26%) |
Oct 28, 2004 | 6.676 | 7.491 | 6.676 | 7.367 | 144,671 | +0.47(+6.87%) |
Oct 27, 2004 | 6.780 | 6.913 | 6.610 | 6.894 | 132,738 | +0.25(+3.70%) |
Oct 26, 2004 | 6.638 | 6.854 | 6.553 | 6.648 | 84,585 | -0.03(-0.43%) |
Oct 25, 2004 | 6.638 | 6.701 | 6.496 | 6.676 | 123,656 | +0.07(+1.00%) |
Oct 22, 2004 | 6.638 | 6.866 | 6.488 | 6.610 | 154,280 | -0.17(-2.51%) |
Oct 21, 2004 | 6.581 | 6.866 | 6.487 | 6.780 | 29,145 | +0.03(+0.42%) |
Oct 20, 2004 | 6.629 | 6.856 | 6.581 | 6.752 | 65,366 | +0.14(+2.15%) |
Oct 19, 2004 | 6.705 | 6.913 | 6.581 | 6.610 | 37,065 | -0.27(-3.99%) |
Oct 18, 2004 | 6.648 | 6.941 | 6.600 | 6.885 | 37,487 | +0.19(+2.83%) |
Oct 15, 2004 | 6.345 | 6.742 | 6.269 | 6.695 | 112,674 | +0.43(+6.80%) |
Oct 14, 2004 | 6.548 | 6.629 | 6.269 | 6.269 | 54,911 | -0.24(-3.64%) |
Oct 13, 2004 | 6.799 | 6.866 | 6.430 | 6.506 | 88,597 | -0.15(-2.28%) |
Oct 12, 2004 | 6.847 | 6.847 | 6.534 | 6.657 | 33,897 | -0.17(-2.50%) |
Oct 11, 2004 | 6.590 | 6.856 | 6.581 | 6.828 | 53,327 | +0.37(+5.72%) |
Oct 08, 2004 | 6.581 | 6.818 | 6.458 | 6.458 | 48,998 | -0.24(-3.54%) |
Oct 07, 2004 | 6.960 | 7.131 | 6.591 | 6.695 | 98,101 | -0.37(-5.23%) |
Oct 06, 2004 | 7.074 | 7.150 | 6.809 | 7.064 | 56,706 | +0.05(+0.66%) |
Oct 05, 2004 | 7.121 | 7.235 | 6.894 | 7.018 | 31,785 | -0.07(-0.92%) |
Oct 04, 2004 | 6.998 | 7.093 | 6.761 | 7.083 | 76,242 | +0.09(+1.22%) |
Oct 01, 2004 | 6.780 | 6.998 | 6.544 | 6.998 | 60,191 | +0.25(+3.65%) |
Sep 30, 2004 | 6.885 | 7.055 | 6.563 | 6.752 | 120,066 | -0.31(-4.42%) |
Sep 29, 2004 | 6.818 | 7.064 | 6.761 | 7.064 | 59,030 | +0.23(+3.32%) |
Sep 28, 2004 | 6.913 | 6.913 | 6.487 | 6.837 | 94,089 | +0.07(+0.98%) |
Sep 27, 2004 | 7.036 | 7.083 | 6.771 | 6.771 | 57,129 | -0.35(-4.92%) |
Sep 24, 2004 | 7.235 | 7.330 | 7.121 | 7.121 | 53,433 | -0.08(-1.05%) |
Sep 23, 2004 | 7.178 | 7.311 | 7.036 | 7.197 | 69,273 | +0.14(+2.01%) |
Sep 22, 2004 | 7.405 | 7.405 | 6.989 | 7.055 | 85,007 | -0.45(-5.93%) |
Sep 21, 2004 | 7.216 | 7.500 | 6.856 | 7.500 | 56,918 | +0.27(+3.80%) |
Sep 20, 2004 | 7.150 | 7.396 | 7.121 | 7.225 | 115,525 | +0.03(+0.39%) |
Sep 17, 2004 | 7.424 | 7.443 | 6.809 | 7.197 | 159,771 | +0.09(+1.33%) |
Sep 16, 2004 | 7.008 | 7.292 | 6.932 | 7.102 | 68,639 | +0.09(+1.35%) |
Sep 15, 2004 | 7.188 | 7.188 | 6.913 | 7.008 | 83,317 | -0.09(-1.20%) |
Sep 14, 2004 | 7.064 | 7.197 | 6.790 | 7.093 | 78,565 | -0.01(-0.13%) |
Sep 13, 2004 | 6.960 | 7.169 | 6.818 | 7.102 | 161,250 | +0.12(+1.76%) |
Sep 10, 2004 | 7.159 | 7.263 | 6.818 | 6.979 | 193,141 | -0.34(-4.66%) |
Sep 09, 2004 | 7.415 | 7.424 | 7.112 | 7.320 | 163,890 | -0.03(-0.39%) |
Sep 08, 2004 | 7.434 | 7.585 | 7.339 | 7.349 | 84,796 | -0.09(-1.27%) |
Sep 07, 2004 | 7.339 | 7.510 | 7.292 | 7.443 | 53,327 | +0.11(+1.55%) |
Sep 03, 2004 | 7.216 | 7.415 | 7.083 | 7.330 | 84,585 | +0.07(+0.91%) |
Sep 02, 2004 | 7.017 | 7.367 | 7.008 | 7.263 | 104,332 | +0.13(+1.86%) |