Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.558 | 8.558 | 8.332 | 8.457 | 36,460 | -0.08(-0.88%) |
Nov 29, 2004 | 8.452 | 8.613 | 8.287 | 8.533 | 54,989 | +0.08(+0.95%) |
Nov 26, 2004 | 8.457 | 8.462 | 8.417 | 8.452 | 9,762 | +0.04(+0.48%) |
Nov 24, 2004 | 8.332 | 8.427 | 8.231 | 8.412 | 39,050 | +0.09(+1.09%) |
Nov 23, 2004 | 8.131 | 8.322 | 8.051 | 8.322 | 41,640 | +0.17(+2.03%) |
Nov 22, 2004 | 8.005 | 8.226 | 8.005 | 8.156 | 69,932 | +0.14(+1.75%) |
Nov 19, 2004 | 8.126 | 8.161 | 8.000 | 8.016 | 33,471 | -0.12(-1.42%) |
Nov 18, 2004 | 8.216 | 8.246 | 8.041 | 8.131 | 32,675 | -0.12(-1.40%) |
Nov 17, 2004 | 8.442 | 8.522 | 8.181 | 8.246 | 56,384 | -0.11(-1.26%) |
Nov 16, 2004 | 8.593 | 8.598 | 8.282 | 8.352 | 57,579 | -0.22(-2.58%) |
Nov 15, 2004 | 8.422 | 8.573 | 8.251 | 8.573 | 63,756 | +0.21(+2.52%) |
Nov 12, 2004 | 8.206 | 8.362 | 8.116 | 8.362 | 65,150 | +0.17(+2.02%) |
Nov 11, 2004 | 8.031 | 8.196 | 7.885 | 8.196 | 73,917 | +0.17(+2.06%) |
Nov 10, 2004 | 7.980 | 8.161 | 7.920 | 8.031 | 32,874 | +0.08(+0.95%) |
Nov 09, 2004 | 8.005 | 8.056 | 7.835 | 7.955 | 36,859 | -0.02(-0.19%) |
Nov 08, 2004 | 7.830 | 7.970 | 7.810 | 7.970 | 74,913 | +0.08(+1.02%) |
Nov 05, 2004 | 8.131 | 8.181 | 7.820 | 7.890 | 102,009 | -0.27(-3.26%) |
Nov 04, 2004 | 8.251 | 8.272 | 8.056 | 8.156 | 215,177 | -0.12(-1.46%) |
Nov 03, 2004 | 8.005 | 8.282 | 8.005 | 8.277 | 58,376 | +0.25(+3.06%) |
Nov 02, 2004 | 8.251 | 8.282 | 8.000 | 8.031 | 100,814 | -0.18(-2.20%) |
Nov 01, 2004 | 8.106 | 8.226 | 8.056 | 8.211 | 66,147 | +0.13(+1.61%) |
Oct 29, 2004 | 8.256 | 8.292 | 8.081 | 8.081 | 55,985 | -0.20(-2.42%) |
Oct 28, 2004 | 8.407 | 8.407 | 8.136 | 8.282 | 108,385 | -0.16(-1.84%) |
Oct 27, 2004 | 8.282 | 8.437 | 8.206 | 8.437 | 94,040 | +0.19(+2.31%) |
Oct 26, 2004 | 8.181 | 8.246 | 8.106 | 8.246 | 68,338 | +0.09(+1.11%) |
Oct 25, 2004 | 7.930 | 8.161 | 7.905 | 8.156 | 74,515 | +0.20(+2.52%) |
Oct 22, 2004 | 8.031 | 8.061 | 7.905 | 7.955 | 71,327 | -0.09(-1.06%) |
Oct 21, 2004 | 7.880 | 8.041 | 7.845 | 8.041 | 54,391 | +0.19(+2.43%) |
Oct 20, 2004 | 7.980 | 7.985 | 7.840 | 7.850 | 66,744 | -0.16(-1.94%) |
Oct 19, 2004 | 8.156 | 8.166 | 7.975 | 8.005 | 65,549 | -0.12(-1.42%) |
Oct 18, 2004 | 8.106 | 8.181 | 7.945 | 8.121 | 43,035 | +0.04(+0.50%) |
Oct 15, 2004 | 7.875 | 8.081 | 7.870 | 8.081 | 54,391 | +0.21(+2.61%) |
Oct 14, 2004 | 7.805 | 7.970 | 7.795 | 7.875 | 75,710 | +0.05(+0.64%) |
Oct 13, 2004 | 8.056 | 8.076 | 7.825 | 7.825 | 32,675 | -0.19(-2.38%) |
Oct 12, 2004 | 7.790 | 8.016 | 7.755 | 8.016 | 29,487 | +0.18(+2.24%) |
Oct 11, 2004 | 7.780 | 7.840 | 7.719 | 7.840 | 32,475 | +0.09(+1.10%) |
Oct 08, 2004 | 7.855 | 7.980 | 7.724 | 7.755 | 48,614 | -0.13(-1.66%) |
Oct 07, 2004 | 8.106 | 8.106 | 7.880 | 7.885 | 48,016 | -0.24(-2.90%) |
Oct 06, 2004 | 7.920 | 8.121 | 7.830 | 8.121 | 64,553 | +0.23(+2.86%) |
Oct 05, 2004 | 7.865 | 7.920 | 7.830 | 7.895 | 72,124 | +0.03(+0.38%) |
Oct 04, 2004 | 7.739 | 7.880 | 7.709 | 7.865 | 110,577 | +0.09(+1.10%) |
Oct 01, 2004 | 7.649 | 7.870 | 7.554 | 7.780 | 118,546 | +0.13(+1.71%) |
Sep 30, 2004 | 7.729 | 7.800 | 7.554 | 7.649 | 109,580 | -0.09(-1.10%) |
Sep 29, 2004 | 7.880 | 7.945 | 7.609 | 7.734 | 76,507 | -0.11(-1.41%) |
Sep 28, 2004 | 7.755 | 7.845 | 7.724 | 7.845 | 37,655 | +0.03(+0.39%) |
Sep 27, 2004 | 7.830 | 7.830 | 7.765 | 7.815 | 39,050 | -0.06(-0.76%) |
Sep 24, 2004 | 7.830 | 7.880 | 7.805 | 7.875 | 57,579 | +0.02(+0.26%) |
Sep 23, 2004 | 7.880 | 7.895 | 7.855 | 7.855 | 45,426 | +0.02(+0.26%) |
Sep 22, 2004 | 7.905 | 7.905 | 7.775 | 7.835 | 162,976 | -0.12(-1.51%) |
Sep 21, 2004 | 7.905 | 8.016 | 7.905 | 7.955 | 48,813 | +0.05(+0.63%) |
Sep 20, 2004 | 8.026 | 8.031 | 7.850 | 7.905 | 598,112 | -0.13(-1.62%) |
Sep 17, 2004 | 8.016 | 8.036 | 7.830 | 8.036 | 120,538 | +0.07(+0.88%) |
Sep 16, 2004 | 7.770 | 7.965 | 7.770 | 7.965 | 76,308 | +0.19(+2.45%) |
Sep 15, 2004 | 7.689 | 7.775 | 7.654 | 7.775 | 40,246 | +0.12(+1.57%) |
Sep 14, 2004 | 7.529 | 7.729 | 7.489 | 7.654 | 110,577 | +0.12(+1.53%) |
Sep 13, 2004 | 7.729 | 7.729 | 7.468 | 7.539 | 55,587 | -0.22(-2.78%) |
Sep 10, 2004 | 7.830 | 7.880 | 7.649 | 7.755 | 110,776 | -0.10(-1.21%) |
Sep 09, 2004 | 7.980 | 8.091 | 7.850 | 7.850 | 87,266 | -0.11(-1.32%) |
Sep 08, 2004 | 8.031 | 8.161 | 7.920 | 7.955 | 70,530 | -0.10(-1.25%) |
Sep 07, 2004 | 7.905 | 8.056 | 7.895 | 8.056 | 47,617 | +0.20(+2.56%) |
Sep 03, 2004 | 7.905 | 8.026 | 7.760 | 7.855 | 68,338 | +0.00(+0.00%) |
Sep 02, 2004 | 7.604 | 7.940 | 7.604 | 7.855 | 60,369 | +0.23(+2.96%) |