Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | -0.04(-0.47%) |
Nov 29, 2004 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | -0.02(-0.23%) |
Nov 26, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.01(-0.12%) |
Nov 24, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.06(+0.70%) |
Nov 23, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.04(+0.47%) |
Nov 19, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.12(-1.39%) |
Nov 18, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | -0.01(-0.12%) |
Nov 17, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) |
Nov 16, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.08(-0.92%) |
Nov 15, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.03(+0.35%) |
Nov 12, 2004 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | +0.08(+0.93%) |
Nov 11, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.08(+0.94%) |
Nov 10, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.03(-0.35%) |
Nov 09, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) |
Nov 08, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.09(+1.07%) |
Nov 03, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.06(+0.72%) |
Nov 02, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.05(+0.60%) |
Nov 01, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.03(-0.36%) |
Oct 29, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.03(+0.36%) |
Oct 27, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.15(+1.84%) |
Oct 26, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.10(+1.24%) |
Oct 25, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.02(-0.25%) |
Oct 22, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.10%) |
Oct 21, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.04(+0.49%) |
Oct 20, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.01(-0.12%) |
Oct 19, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.06(-0.73%) |
Oct 18, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.07(+0.86%) |
Oct 15, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.03(+0.37%) |
Oct 14, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.06(-0.74%) |
Oct 13, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.02(-0.24%) |
Oct 12, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.02(-0.24%) |
Oct 11, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.01(+0.12%) |
Oct 08, 2004 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | -0.08(-0.97%) |
Oct 07, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.08(-0.96%) |
Oct 06, 2004 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.04(+0.48%) |
Oct 05, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.03(+0.36%) |
Oct 01, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.14(+1.72%) |
Sep 30, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.06(+0.74%) |
Sep 28, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.02(+0.25%) |
Sep 27, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) |
Sep 24, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.01(-0.12%) |
Sep 22, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.13(-1.58%) |
Sep 21, 2004 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.03(+0.37%) |
Sep 20, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.07(-0.85%) |
Sep 17, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.01(+0.12%) |
Sep 16, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.02(+0.24%) |
Sep 15, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.07(-0.84%) |
Sep 14, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.04(+0.48%) |
Sep 13, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.02(+0.24%) |
Sep 10, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.05(+0.61%) |
Sep 09, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.01(+0.12%) |
Sep 08, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.03(-0.36%) |
Sep 07, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.06(+0.73%) |
Sep 03, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.05(-0.61%) |
Sep 02, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.10(+1.23%) |