Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.776 | 7.889 | 7.616 | 7.616 | 652,665 | -0.16(-2.11%) |
Nov 29, 2004 | 7.805 | 7.870 | 7.605 | 7.780 | 533,451 | +0.00(+0.02%) |
Nov 26, 2004 | 7.685 | 7.862 | 7.685 | 7.778 | 559,128 | +0.16(+2.10%) |
Nov 24, 2004 | 7.534 | 7.706 | 7.534 | 7.618 | 404,542 | +0.07(+0.94%) |
Nov 23, 2004 | 7.637 | 7.637 | 7.418 | 7.547 | 608,648 | -0.09(-1.15%) |
Nov 22, 2004 | 7.328 | 7.641 | 7.322 | 7.635 | 576,683 | +0.30(+4.08%) |
Nov 19, 2004 | 7.366 | 7.456 | 7.303 | 7.336 | 471,093 | -0.05(-0.65%) |
Nov 18, 2004 | 7.444 | 7.458 | 7.294 | 7.383 | 513,276 | -0.06(-0.82%) |
Nov 17, 2004 | 7.433 | 7.576 | 7.341 | 7.444 | 370,481 | +0.09(+1.19%) |
Nov 16, 2004 | 7.364 | 7.423 | 7.307 | 7.357 | 512,228 | -0.01(-0.10%) |
Nov 15, 2004 | 7.395 | 7.399 | 7.213 | 7.364 | 591,355 | -0.00(-0.03%) |
Nov 12, 2004 | 7.204 | 7.402 | 7.166 | 7.366 | 477,643 | +0.19(+2.66%) |
Nov 11, 2004 | 7.103 | 7.192 | 7.042 | 7.175 | 415,547 | +0.07(+1.02%) |
Nov 10, 2004 | 7.101 | 7.267 | 7.032 | 7.103 | 452,228 | -0.00(-0.03%) |
Nov 09, 2004 | 7.013 | 7.192 | 6.988 | 7.105 | 323,057 | +0.09(+1.31%) |
Nov 08, 2004 | 7.042 | 7.103 | 6.931 | 7.013 | 443,844 | +0.02(+0.27%) |
Nov 05, 2004 | 7.057 | 7.137 | 6.960 | 6.994 | 420,263 | -0.06(-0.79%) |
Nov 04, 2004 | 6.927 | 7.055 | 6.870 | 7.049 | 532,665 | +0.10(+1.46%) |
Nov 03, 2004 | 6.870 | 7.011 | 6.838 | 6.948 | 795,985 | +0.18(+2.71%) |
Nov 02, 2004 | 6.654 | 6.841 | 6.631 | 6.765 | 1,039,391 | +0.24(+3.62%) |
Nov 01, 2004 | 6.568 | 6.576 | 6.412 | 6.528 | 532,665 | -0.02(-0.32%) |
Oct 29, 2004 | 6.475 | 6.559 | 6.416 | 6.549 | 788,386 | +0.08(+1.30%) |
Oct 28, 2004 | 6.666 | 6.668 | 6.416 | 6.465 | 1,300,615 | -0.40(-5.89%) |
Oct 27, 2004 | 6.855 | 7.059 | 6.731 | 6.870 | 918,343 | +0.05(+0.70%) |
Oct 26, 2004 | 6.717 | 6.826 | 6.614 | 6.822 | 1,035,985 | +0.16(+2.44%) |
Oct 25, 2004 | 6.910 | 6.933 | 6.614 | 6.660 | 1,127,165 | +0.07(+1.10%) |
Oct 22, 2004 | 6.639 | 6.713 | 6.584 | 6.588 | 508,560 | -0.04(-0.66%) |
Oct 21, 2004 | 6.488 | 6.631 | 6.334 | 6.631 | 738,866 | +0.10(+1.46%) |
Oct 20, 2004 | 6.441 | 6.658 | 6.437 | 6.536 | 650,831 | +0.10(+1.57%) |
Oct 19, 2004 | 6.832 | 6.918 | 6.313 | 6.435 | 1,106,728 | -0.35(-5.15%) |
Oct 18, 2004 | 6.809 | 6.889 | 6.712 | 6.784 | 640,351 | -0.06(-0.86%) |
Oct 15, 2004 | 6.860 | 6.925 | 6.836 | 6.843 | 469,259 | +0.00(+0.06%) |
Oct 14, 2004 | 6.902 | 6.935 | 6.755 | 6.839 | 478,167 | -0.04(-0.64%) |
Oct 13, 2004 | 7.465 | 7.467 | 6.754 | 6.883 | 1,391,532 | -0.58(-7.80%) |
Oct 12, 2004 | 7.536 | 7.536 | 7.341 | 7.465 | 330,394 | -0.07(-0.94%) |
Oct 11, 2004 | 7.633 | 7.656 | 7.509 | 7.536 | 394,324 | -0.05(-0.65%) |
Oct 08, 2004 | 7.643 | 7.769 | 7.568 | 7.586 | 576,683 | -0.09(-1.17%) |
Oct 07, 2004 | 7.996 | 7.996 | 7.675 | 7.675 | 455,896 | -0.32(-4.01%) |
Oct 06, 2004 | 7.796 | 7.996 | 7.796 | 7.996 | 410,044 | +0.18(+2.32%) |
Oct 05, 2004 | 7.843 | 7.897 | 7.769 | 7.815 | 505,678 | +0.00(+0.00%) |
Oct 04, 2004 | 7.689 | 7.868 | 7.675 | 7.815 | 543,931 | +0.13(+1.64%) |
Oct 01, 2004 | 7.633 | 7.692 | 7.595 | 7.689 | 483,931 | +0.11(+1.49%) |
Sep 30, 2004 | 7.437 | 7.641 | 7.425 | 7.576 | 442,272 | +0.15(+1.98%) |
Sep 29, 2004 | 7.601 | 7.601 | 7.364 | 7.429 | 450,394 | -0.19(-2.46%) |
Sep 28, 2004 | 7.252 | 7.624 | 7.252 | 7.616 | 779,478 | +0.38(+5.30%) |
Sep 27, 2004 | 7.088 | 7.315 | 7.088 | 7.233 | 651,617 | +0.14(+1.94%) |
Sep 24, 2004 | 7.017 | 7.183 | 7.017 | 7.095 | 251,005 | +0.08(+1.12%) |
Sep 23, 2004 | 7.114 | 7.122 | 6.984 | 7.017 | 421,835 | -0.10(-1.37%) |
Sep 22, 2004 | 7.261 | 7.261 | 7.099 | 7.114 | 582,709 | -0.18(-2.49%) |
Sep 21, 2004 | 7.288 | 7.338 | 7.166 | 7.296 | 484,455 | -0.01(-0.10%) |
Sep 20, 2004 | 7.177 | 7.387 | 7.170 | 7.303 | 483,407 | -0.09(-1.24%) |
Sep 17, 2004 | 7.421 | 7.458 | 7.320 | 7.395 | 564,630 | +0.02(+0.26%) |
Sep 16, 2004 | 7.418 | 7.505 | 7.366 | 7.376 | 559,390 | -0.01(-0.15%) |
Sep 15, 2004 | 7.517 | 7.547 | 7.347 | 7.387 | 698,517 | -0.13(-1.73%) |
Sep 14, 2004 | 7.734 | 7.734 | 7.484 | 7.517 | 456,682 | -0.25(-3.17%) |
Sep 13, 2004 | 7.713 | 7.838 | 7.710 | 7.763 | 279,302 | +0.07(+0.94%) |
Sep 10, 2004 | 7.754 | 7.754 | 7.656 | 7.691 | 475,285 | -0.08(-1.08%) |
Sep 09, 2004 | 7.641 | 7.815 | 7.574 | 7.775 | 606,814 | +0.26(+3.51%) |
Sep 08, 2004 | 7.610 | 7.687 | 7.498 | 7.511 | 345,852 | -0.08(-1.08%) |
Sep 07, 2004 | 7.414 | 7.649 | 7.414 | 7.593 | 370,481 | +0.18(+2.42%) |
Sep 03, 2004 | 7.496 | 7.540 | 7.412 | 7.414 | 323,319 | -0.08(-1.09%) |
Sep 02, 2004 | 7.269 | 7.496 | 7.244 | 7.496 | 502,534 | +0.25(+3.40%) |