Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.941 | 6.978 | 6.937 | 6.968 | 50,092 | -0.01(-0.20%) |
Nov 29, 2004 | 7.005 | 7.028 | 6.982 | 6.982 | 73,820 | -0.02(-0.26%) |
Nov 26, 2004 | 6.987 | 7.005 | 6.941 | 7.000 | 30,319 | +0.03(+0.46%) |
Nov 24, 2004 | 7.000 | 7.005 | 6.955 | 6.968 | 29,660 | -0.04(-0.52%) |
Nov 23, 2004 | 6.941 | 7.005 | 6.941 | 7.005 | 27,463 | +0.00(+0.06%) |
Nov 22, 2004 | 6.941 | 7.009 | 6.914 | 7.000 | 75,138 | +0.04(+0.52%) |
Nov 19, 2004 | 6.973 | 7.000 | 6.946 | 6.964 | 28,122 | -0.04(-0.58%) |
Nov 18, 2004 | 6.955 | 7.014 | 6.941 | 7.005 | 39,327 | +0.01(+0.13%) |
Nov 17, 2004 | 6.987 | 6.996 | 6.964 | 6.996 | 24,387 | +0.01(+0.13%) |
Nov 16, 2004 | 6.987 | 6.987 | 6.946 | 6.987 | 7,909 | -0.02(-0.26%) |
Nov 15, 2004 | 7.014 | 7.019 | 6.959 | 7.005 | 51,850 | +0.03(+0.39%) |
Nov 12, 2004 | 6.928 | 7.055 | 6.900 | 6.978 | 58,001 | +0.10(+1.52%) |
Nov 11, 2004 | 6.791 | 6.918 | 6.791 | 6.873 | 69,426 | +0.07(+1.07%) |
Nov 10, 2004 | 6.736 | 6.800 | 6.736 | 6.800 | 24,167 | +0.05(+0.74%) |
Nov 09, 2004 | 6.677 | 6.782 | 6.677 | 6.750 | 58,661 | +0.00(+0.07%) |
Nov 08, 2004 | 6.823 | 6.823 | 6.668 | 6.745 | 76,676 | -0.18(-2.63%) |
Nov 05, 2004 | 7.014 | 7.014 | 6.905 | 6.928 | 90,298 | -0.13(-1.87%) |
Nov 04, 2004 | 7.050 | 7.073 | 7.032 | 7.059 | 46,357 | +0.01(+0.13%) |
Nov 03, 2004 | 7.028 | 7.050 | 7.000 | 7.050 | 65,691 | +0.02(+0.32%) |
Nov 02, 2004 | 7.000 | 7.028 | 7.000 | 7.028 | 43,062 | +0.02(+0.26%) |
Nov 01, 2004 | 6.987 | 7.019 | 6.987 | 7.009 | 30,978 | +0.01(+0.20%) |
Oct 29, 2004 | 6.987 | 7.009 | 6.987 | 6.996 | 56,463 | +0.01(+0.13%) |
Oct 28, 2004 | 7.000 | 7.000 | 6.968 | 6.987 | 37,569 | +0.00(+0.00%) |
Oct 27, 2004 | 6.946 | 6.996 | 6.946 | 6.987 | 45,478 | +0.01(+0.13%) |
Oct 26, 2004 | 6.968 | 6.996 | 6.959 | 6.978 | 67,888 | -0.00(-0.07%) |
Oct 25, 2004 | 7.000 | 7.000 | 6.968 | 6.982 | 46,137 | -0.00(-0.07%) |
Oct 22, 2004 | 6.978 | 6.991 | 6.950 | 6.987 | 32,516 | +0.01(+0.13%) |
Oct 21, 2004 | 6.978 | 6.987 | 6.955 | 6.978 | 37,569 | +0.01(+0.20%) |
Oct 20, 2004 | 6.973 | 6.991 | 6.946 | 6.964 | 59,979 | -0.04(-0.52%) |
Oct 19, 2004 | 7.000 | 7.009 | 6.978 | 7.000 | 27,682 | -0.00(-0.06%) |
Oct 18, 2004 | 6.991 | 7.005 | 6.987 | 7.005 | 21,091 | +0.01(+0.20%) |
Oct 15, 2004 | 6.973 | 7.009 | 6.973 | 6.991 | 44,599 | -0.01(-0.19%) |
Oct 14, 2004 | 6.950 | 7.005 | 6.946 | 7.005 | 45,698 | +0.04(+0.52%) |
Oct 13, 2004 | 6.964 | 7.005 | 6.914 | 6.968 | 56,463 | -0.04(-0.58%) |
Oct 12, 2004 | 7.005 | 7.009 | 6.991 | 7.009 | 35,811 | +0.01(+0.20%) |
Oct 11, 2004 | 6.918 | 6.996 | 6.918 | 6.996 | 35,152 | +0.06(+0.92%) |
Oct 08, 2004 | 6.896 | 6.941 | 6.896 | 6.932 | 28,561 | +0.04(+0.59%) |
Oct 07, 2004 | 6.887 | 6.914 | 6.887 | 6.891 | 41,963 | -0.01(-0.20%) |
Oct 06, 2004 | 6.909 | 6.914 | 6.887 | 6.905 | 28,561 | -0.00(-0.07%) |
Oct 05, 2004 | 6.887 | 6.918 | 6.887 | 6.909 | 45,698 | +0.01(+0.20%) |
Oct 04, 2004 | 6.850 | 6.896 | 6.841 | 6.896 | 94,033 | -0.02(-0.33%) |
Oct 01, 2004 | 6.941 | 6.964 | 6.873 | 6.918 | 45,698 | -0.01(-0.13%) |
Sep 30, 2004 | 6.937 | 6.950 | 6.918 | 6.928 | 58,001 | -0.01(-0.13%) |
Sep 29, 2004 | 6.991 | 6.991 | 6.896 | 6.937 | 64,373 | -0.04(-0.52%) |
Sep 28, 2004 | 6.946 | 6.982 | 6.946 | 6.973 | 25,265 | +0.03(+0.39%) |
Sep 27, 2004 | 6.955 | 6.982 | 6.946 | 6.946 | 50,312 | -0.03(-0.39%) |
Sep 24, 2004 | 6.996 | 6.996 | 6.973 | 6.973 | 20,212 | -0.01(-0.13%) |
Sep 23, 2004 | 6.978 | 7.023 | 6.978 | 6.982 | 26,584 | +0.00(+0.07%) |
Sep 22, 2004 | 6.987 | 6.996 | 6.973 | 6.978 | 55,804 | +0.01(+0.13%) |
Sep 21, 2004 | 6.937 | 6.987 | 6.937 | 6.968 | 94,033 | +0.03(+0.39%) |
Sep 20, 2004 | 6.941 | 7.009 | 6.928 | 6.941 | 77,775 | +0.00(+0.00%) |
Sep 17, 2004 | 6.923 | 6.959 | 6.923 | 6.941 | 16,697 | -0.00(-0.07%) |
Sep 16, 2004 | 6.923 | 6.946 | 6.914 | 6.946 | 50,751 | +0.03(+0.39%) |
Sep 15, 2004 | 6.959 | 6.964 | 6.918 | 6.918 | 23,728 | -0.03(-0.46%) |
Sep 14, 2004 | 6.928 | 6.955 | 6.896 | 6.950 | 90,518 | +0.02(+0.33%) |
Sep 13, 2004 | 6.918 | 6.928 | 6.873 | 6.928 | 38,008 | +0.01(+0.13%) |
Sep 10, 2004 | 6.850 | 6.923 | 6.850 | 6.918 | 13,841 | +0.00(+0.07%) |
Sep 09, 2004 | 6.909 | 6.923 | 6.891 | 6.914 | 50,971 | +0.00(+0.07%) |
Sep 08, 2004 | 6.873 | 6.909 | 6.859 | 6.909 | 38,887 | +0.00(+0.07%) |
Sep 07, 2004 | 6.841 | 6.909 | 6.841 | 6.905 | 37,569 | +0.07(+1.00%) |
Sep 03, 2004 | 6.841 | 6.891 | 6.827 | 6.836 | 20,871 | -0.00(-0.07%) |
Sep 02, 2004 | 6.864 | 6.905 | 6.836 | 6.841 | 63,714 | -0.05(-0.79%) |