Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.171 | 7.174 | 7.145 | 7.147 | 266,066 | -0.02(-0.27%) |
Nov 29, 2004 | 7.195 | 7.195 | 7.147 | 7.166 | 51,037 | +0.01(+0.10%) |
Nov 26, 2004 | 7.207 | 7.224 | 7.147 | 7.159 | 45,599 | -0.02(-0.30%) |
Nov 24, 2004 | 7.171 | 7.214 | 7.138 | 7.181 | 60,659 | +0.01(+0.20%) |
Nov 23, 2004 | 7.164 | 7.205 | 7.142 | 7.166 | 110,860 | -0.01(-0.10%) |
Nov 22, 2004 | 7.174 | 7.219 | 7.171 | 7.174 | 42,671 | +0.00(+0.00%) |
Nov 19, 2004 | 7.197 | 7.197 | 7.171 | 7.174 | 29,702 | -0.02(-0.33%) |
Nov 18, 2004 | 7.171 | 7.219 | 7.171 | 7.197 | 38,069 | +0.01(+0.13%) |
Nov 17, 2004 | 7.398 | 7.408 | 7.131 | 7.188 | 130,104 | -0.19(-2.53%) |
Nov 16, 2004 | 7.338 | 7.410 | 7.338 | 7.374 | 886,051 | +0.03(+0.46%) |
Nov 15, 2004 | 7.422 | 7.422 | 7.327 | 7.341 | 98,310 | -0.07(-0.94%) |
Nov 12, 2004 | 7.209 | 7.434 | 7.195 | 7.410 | 270,249 | +0.20(+2.79%) |
Nov 11, 2004 | 7.147 | 7.245 | 7.123 | 7.209 | 110,442 | +0.09(+1.28%) |
Nov 10, 2004 | 7.064 | 7.119 | 7.009 | 7.119 | 100,820 | +0.07(+1.05%) |
Nov 09, 2004 | 7.111 | 7.126 | 7.028 | 7.044 | 101,239 | -0.07(-1.01%) |
Nov 08, 2004 | 7.087 | 7.131 | 7.087 | 7.116 | 92,453 | +0.05(+0.68%) |
Nov 05, 2004 | 7.040 | 7.083 | 7.028 | 7.068 | 199,968 | +0.05(+0.75%) |
Nov 04, 2004 | 6.978 | 7.016 | 6.932 | 7.016 | 186,162 | +0.04(+0.55%) |
Nov 03, 2004 | 6.813 | 6.978 | 6.813 | 6.978 | 751,344 | +0.20(+2.89%) |
Nov 02, 2004 | 7.171 | 7.171 | 6.707 | 6.782 | 1,208,593 | -0.45(-6.21%) |
Nov 01, 2004 | 7.315 | 7.327 | 7.171 | 7.231 | 66,098 | -0.06(-0.85%) |
Oct 29, 2004 | 7.389 | 7.389 | 7.231 | 7.293 | 59,404 | -0.09(-1.26%) |
Oct 28, 2004 | 7.279 | 7.468 | 7.267 | 7.386 | 78,648 | +0.12(+1.71%) |
Oct 27, 2004 | 7.159 | 7.295 | 7.159 | 7.262 | 233,435 | +0.09(+1.27%) |
Oct 26, 2004 | 7.145 | 7.205 | 7.123 | 7.171 | 436,332 | +0.04(+0.50%) |
Oct 25, 2004 | 7.150 | 7.157 | 7.135 | 7.135 | 56,058 | +0.02(+0.30%) |
Oct 22, 2004 | 7.095 | 7.128 | 7.076 | 7.114 | 205,406 | +0.02(+0.27%) |
Oct 21, 2004 | 7.166 | 7.166 | 7.092 | 7.095 | 96,637 | -0.06(-0.87%) |
Oct 20, 2004 | 7.166 | 7.171 | 7.111 | 7.157 | 106,259 | +0.00(+0.03%) |
Oct 19, 2004 | 7.195 | 7.214 | 7.140 | 7.154 | 33,049 | -0.03(-0.40%) |
Oct 18, 2004 | 7.181 | 7.217 | 7.152 | 7.183 | 196,203 | -0.06(-0.79%) |
Oct 15, 2004 | 7.243 | 7.260 | 7.240 | 7.240 | 39,742 | -0.02(-0.30%) |
Oct 14, 2004 | 7.315 | 7.353 | 7.250 | 7.262 | 70,700 | -0.08(-1.14%) |
Oct 13, 2004 | 7.398 | 7.398 | 7.331 | 7.346 | 39,324 | -0.06(-0.87%) |
Oct 12, 2004 | 7.353 | 7.420 | 7.318 | 7.410 | 76,556 | +0.02(+0.32%) |
Oct 11, 2004 | 7.386 | 7.386 | 7.353 | 7.386 | 49,782 | +0.00(+0.00%) |
Oct 08, 2004 | 7.358 | 7.405 | 7.355 | 7.386 | 96,218 | +0.02(+0.23%) |
Oct 07, 2004 | 7.362 | 7.372 | 7.348 | 7.370 | 51,874 | +0.02(+0.26%) |
Oct 06, 2004 | 7.338 | 7.408 | 7.310 | 7.350 | 73,628 | -0.05(-0.61%) |
Oct 05, 2004 | 7.393 | 7.408 | 7.379 | 7.396 | 33,885 | -0.01(-0.19%) |
Oct 04, 2004 | 7.458 | 7.470 | 7.410 | 7.410 | 18,407 | -0.06(-0.80%) |
Oct 01, 2004 | 7.362 | 7.506 | 7.338 | 7.470 | 141,400 | +0.14(+1.96%) |
Sep 30, 2004 | 7.183 | 7.327 | 7.183 | 7.327 | 152,695 | +0.14(+2.00%) |
Sep 29, 2004 | 7.087 | 7.236 | 7.083 | 7.183 | 138,053 | +0.12(+1.76%) |
Sep 28, 2004 | 7.052 | 7.080 | 7.030 | 7.059 | 117,972 | +0.03(+0.44%) |
Sep 27, 2004 | 6.920 | 7.028 | 6.908 | 7.028 | 149,766 | +0.12(+1.77%) |
Sep 24, 2004 | 6.791 | 6.920 | 6.791 | 6.906 | 40,160 | +0.11(+1.55%) |
Sep 23, 2004 | 6.760 | 6.801 | 6.729 | 6.801 | 29,702 | +0.03(+0.46%) |
Sep 22, 2004 | 6.753 | 6.770 | 6.719 | 6.770 | 69,444 | +0.04(+0.53%) |
Sep 21, 2004 | 6.722 | 6.736 | 6.695 | 6.734 | 107,095 | +0.02(+0.36%) |
Sep 20, 2004 | 6.777 | 6.803 | 6.676 | 6.710 | 46,017 | -0.01(-0.11%) |
Sep 17, 2004 | 6.674 | 6.736 | 6.648 | 6.717 | 52,292 | +0.07(+1.01%) |
Sep 16, 2004 | 6.597 | 6.662 | 6.595 | 6.650 | 222,558 | +0.05(+0.80%) |
Sep 15, 2004 | 6.478 | 6.602 | 6.470 | 6.597 | 317,522 | +0.04(+0.62%) |
Sep 14, 2004 | 6.633 | 6.645 | 6.557 | 6.557 | 25,100 | -0.10(-1.51%) |
Sep 13, 2004 | 6.574 | 6.679 | 6.535 | 6.657 | 42,671 | +0.08(+1.16%) |
Sep 10, 2004 | 6.542 | 6.597 | 6.538 | 6.581 | 69,444 | +0.03(+0.44%) |
Sep 09, 2004 | 6.607 | 6.645 | 6.550 | 6.552 | 59,404 | -0.07(-1.05%) |
Sep 08, 2004 | 6.693 | 6.693 | 6.607 | 6.621 | 35,140 | -0.07(-1.07%) |
Sep 07, 2004 | 6.681 | 6.693 | 6.660 | 6.693 | 40,579 | +0.04(+0.54%) |
Sep 03, 2004 | 6.669 | 6.693 | 6.633 | 6.657 | 61,496 | -0.03(-0.50%) |
Sep 02, 2004 | 6.669 | 6.695 | 6.667 | 6.691 | 86,178 | -0.00(-0.04%) |