Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.392 | 7.392 | 7.325 | 7.325 | 19,481 | -0.03(-0.42%) |
Nov 29, 2004 | 7.443 | 7.443 | 7.356 | 7.356 | 12,273 | -0.09(-1.17%) |
Nov 26, 2004 | 7.458 | 7.484 | 7.443 | 7.443 | 2,532 | +0.04(+0.55%) |
Nov 24, 2004 | 7.407 | 7.407 | 7.402 | 7.402 | 1,363 | +0.02(+0.21%) |
Nov 23, 2004 | 7.423 | 7.423 | 7.315 | 7.387 | 45,781 | +0.01(+0.14%) |
Nov 22, 2004 | 7.340 | 7.423 | 7.340 | 7.376 | 13,247 | -0.02(-0.21%) |
Nov 19, 2004 | 7.433 | 7.433 | 7.366 | 7.392 | 7,208 | -0.04(-0.55%) |
Nov 18, 2004 | 7.387 | 7.433 | 7.371 | 7.433 | 6,818 | +0.07(+0.91%) |
Nov 17, 2004 | 7.381 | 7.407 | 7.366 | 7.366 | 7,597 | -0.01(-0.14%) |
Nov 16, 2004 | 7.351 | 7.376 | 7.310 | 7.376 | 27,663 | +0.05(+0.70%) |
Nov 15, 2004 | 7.376 | 7.387 | 7.320 | 7.325 | 27,078 | -0.05(-0.70%) |
Nov 12, 2004 | 7.238 | 7.402 | 7.238 | 7.376 | 31,949 | +0.09(+1.20%) |
Nov 11, 2004 | 7.197 | 7.289 | 7.197 | 7.289 | 11,688 | +0.05(+0.71%) |
Nov 10, 2004 | 7.212 | 7.238 | 7.192 | 7.238 | 25,715 | +0.02(+0.28%) |
Nov 09, 2004 | 7.109 | 7.217 | 7.109 | 7.217 | 68,379 | -0.02(-0.21%) |
Nov 08, 2004 | 7.392 | 7.417 | 7.233 | 7.233 | 88,445 | -0.18(-2.49%) |
Nov 05, 2004 | 7.505 | 7.582 | 7.417 | 7.417 | 32,533 | -0.11(-1.43%) |
Nov 04, 2004 | 7.546 | 7.587 | 7.469 | 7.525 | 21,039 | +0.01(+0.14%) |
Nov 03, 2004 | 7.494 | 7.515 | 7.489 | 7.515 | 5,649 | +0.03(+0.41%) |
Nov 02, 2004 | 7.443 | 7.484 | 7.443 | 7.484 | 14,805 | +0.06(+0.83%) |
Nov 01, 2004 | 7.417 | 7.494 | 7.387 | 7.423 | 26,689 | +0.03(+0.42%) |
Oct 29, 2004 | 7.428 | 7.433 | 7.392 | 7.392 | 5,649 | +0.02(+0.21%) |
Oct 28, 2004 | 7.366 | 7.392 | 7.289 | 7.376 | 25,130 | +0.04(+0.49%) |
Oct 27, 2004 | 7.356 | 7.381 | 7.340 | 7.340 | 4,480 | +0.00(+0.00%) |
Oct 26, 2004 | 7.274 | 7.340 | 7.274 | 7.340 | 10,714 | +0.07(+0.99%) |
Oct 25, 2004 | 7.340 | 7.340 | 7.269 | 7.269 | 23,767 | -0.05(-0.70%) |
Oct 22, 2004 | 7.387 | 7.448 | 7.289 | 7.320 | 48,118 | -0.06(-0.83%) |
Oct 21, 2004 | 7.392 | 7.392 | 7.366 | 7.381 | 25,130 | +0.02(+0.21%) |
Oct 20, 2004 | 7.315 | 7.371 | 7.248 | 7.366 | 22,208 | +0.10(+1.34%) |
Oct 19, 2004 | 7.335 | 7.366 | 7.269 | 7.269 | 15,195 | -0.05(-0.70%) |
Oct 18, 2004 | 7.238 | 7.320 | 7.238 | 7.320 | 17,533 | +0.03(+0.42%) |
Oct 15, 2004 | 7.284 | 7.299 | 7.284 | 7.289 | 31,949 | +0.01(+0.07%) |
Oct 14, 2004 | 7.263 | 7.284 | 7.212 | 7.284 | 26,884 | +0.03(+0.35%) |
Oct 13, 2004 | 7.212 | 7.258 | 7.161 | 7.258 | 32,728 | +0.04(+0.50%) |
Oct 12, 2004 | 7.207 | 7.258 | 7.181 | 7.222 | 24,546 | -0.03(-0.42%) |
Oct 11, 2004 | 7.340 | 7.340 | 7.207 | 7.253 | 31,170 | -0.04(-0.49%) |
Oct 08, 2004 | 7.258 | 7.289 | 7.258 | 7.289 | 2,922 | +0.03(+0.42%) |
Oct 07, 2004 | 7.197 | 7.258 | 7.192 | 7.258 | 11,883 | +0.08(+1.07%) |
Oct 06, 2004 | 7.145 | 7.181 | 7.145 | 7.181 | 5,065 | +0.01(+0.07%) |
Oct 05, 2004 | 7.197 | 7.227 | 7.145 | 7.176 | 38,962 | -0.01(-0.14%) |
Oct 04, 2004 | 7.186 | 7.186 | 7.140 | 7.186 | 33,118 | +0.02(+0.21%) |
Oct 01, 2004 | 7.192 | 7.192 | 7.161 | 7.171 | 9,351 | -0.01(-0.14%) |
Sep 30, 2004 | 7.233 | 7.233 | 7.181 | 7.181 | 21,624 | -0.10(-1.41%) |
Sep 29, 2004 | 7.258 | 7.371 | 7.156 | 7.284 | 51,820 | +0.02(+0.21%) |
Sep 28, 2004 | 7.238 | 7.269 | 7.238 | 7.269 | 7,792 | +0.08(+1.14%) |
Sep 27, 2004 | 7.181 | 7.186 | 7.176 | 7.186 | 2,922 | +0.00(+0.00%) |
Sep 24, 2004 | 7.186 | 7.186 | 7.166 | 7.186 | 37,793 | +0.00(+0.00%) |
Sep 23, 2004 | 7.186 | 7.186 | 7.161 | 7.186 | 50,846 | -0.02(-0.28%) |
Sep 22, 2004 | 7.227 | 7.238 | 7.192 | 7.207 | 32,728 | -0.04(-0.50%) |
Sep 21, 2004 | 7.248 | 7.248 | 7.227 | 7.243 | 9,740 | +0.01(+0.07%) |
Sep 20, 2004 | 7.186 | 7.304 | 7.161 | 7.238 | 17,922 | +0.00(+0.00%) |
Sep 17, 2004 | 7.161 | 7.238 | 7.161 | 7.238 | 28,832 | +0.08(+1.08%) |
Sep 16, 2004 | 7.212 | 7.217 | 7.161 | 7.161 | 29,416 | -0.03(-0.36%) |
Sep 15, 2004 | 7.171 | 7.212 | 7.166 | 7.186 | 22,598 | -0.01(-0.14%) |
Sep 14, 2004 | 7.156 | 7.197 | 7.156 | 7.197 | 11,493 | +0.04(+0.57%) |
Sep 13, 2004 | 7.166 | 7.171 | 7.104 | 7.156 | 26,104 | -0.03(-0.43%) |
Sep 10, 2004 | 7.104 | 7.192 | 7.104 | 7.186 | 15,195 | +0.08(+1.16%) |
Sep 09, 2004 | 7.120 | 7.156 | 7.099 | 7.104 | 24,741 | +0.01(+0.14%) |
Sep 08, 2004 | 7.135 | 7.135 | 7.094 | 7.094 | 3,896 | +0.01(+0.07%) |
Sep 07, 2004 | 7.135 | 7.135 | 7.089 | 7.089 | 7,987 | -0.02(-0.29%) |
Sep 03, 2004 | 7.135 | 7.135 | 7.084 | 7.109 | 7,792 | -0.03(-0.36%) |
Sep 02, 2004 | 7.171 | 7.176 | 7.135 | 7.135 | 23,767 | -0.01(-0.19%) |