Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.238 | 7.287 | 7.044 | 7.124 | 6,132,217 | -0.15(-2.02%) |
Nov 29, 2004 | 7.352 | 7.368 | 7.239 | 7.270 | 4,719,996 | -0.08(-1.06%) |
Nov 26, 2004 | 7.357 | 7.384 | 7.319 | 7.348 | 2,185,120 | -0.00(-0.04%) |
Nov 24, 2004 | 7.392 | 7.445 | 7.342 | 7.352 | 4,123,970 | -0.03(-0.44%) |
Nov 23, 2004 | 7.287 | 7.409 | 7.283 | 7.384 | 4,732,585 | +0.06(+0.78%) |
Nov 22, 2004 | 7.218 | 7.352 | 7.140 | 7.327 | 5,053,168 | +0.11(+1.51%) |
Nov 19, 2004 | 7.238 | 7.295 | 7.145 | 7.218 | 4,805,361 | -0.10(-1.36%) |
Nov 18, 2004 | 7.422 | 7.423 | 7.301 | 7.318 | 6,145,421 | -0.10(-1.40%) |
Nov 17, 2004 | 7.474 | 7.601 | 7.407 | 7.422 | 10,143,492 | +0.13(+1.74%) |
Nov 16, 2004 | 7.466 | 7.466 | 7.210 | 7.295 | 4,858,485 | -0.20(-2.61%) |
Nov 15, 2004 | 7.449 | 7.555 | 7.428 | 7.490 | 4,091,727 | +0.05(+0.61%) |
Nov 12, 2004 | 7.335 | 7.475 | 7.327 | 7.445 | 2,834,269 | +0.11(+1.49%) |
Nov 11, 2004 | 7.399 | 7.399 | 7.262 | 7.335 | 3,799,702 | -0.05(-0.64%) |
Nov 10, 2004 | 7.319 | 7.461 | 7.313 | 7.383 | 3,195,385 | +0.11(+1.55%) |
Nov 09, 2004 | 7.327 | 7.352 | 7.197 | 7.270 | 3,470,522 | -0.07(-0.93%) |
Nov 08, 2004 | 7.295 | 7.383 | 7.265 | 7.339 | 3,473,285 | +0.01(+0.18%) |
Nov 05, 2004 | 7.392 | 7.458 | 7.254 | 7.326 | 5,284,086 | +0.01(+0.09%) |
Nov 04, 2004 | 7.238 | 7.389 | 7.075 | 7.319 | 6,114,714 | +0.20(+2.79%) |
Nov 03, 2004 | 7.164 | 7.213 | 7.054 | 7.120 | 4,562,161 | +0.05(+0.76%) |
Nov 02, 2004 | 6.980 | 7.148 | 6.980 | 7.067 | 3,679,023 | +0.10(+1.40%) |
Nov 01, 2004 | 7.018 | 7.064 | 6.950 | 6.969 | 2,818,609 | -0.06(-0.88%) |
Oct 29, 2004 | 7.077 | 7.114 | 6.973 | 7.031 | 5,203,019 | -0.06(-0.87%) |
Oct 28, 2004 | 6.961 | 7.181 | 6.961 | 7.093 | 5,109,669 | +0.16(+2.30%) |
Oct 27, 2004 | 6.792 | 6.969 | 6.756 | 6.933 | 3,560,493 | +0.11(+1.60%) |
Oct 26, 2004 | 6.635 | 6.849 | 6.634 | 6.824 | 2,858,835 | +0.19(+2.90%) |
Oct 25, 2004 | 6.676 | 6.678 | 6.578 | 6.632 | 1,687,050 | -0.05(-0.68%) |
Oct 22, 2004 | 6.684 | 6.840 | 6.655 | 6.678 | 3,593,043 | -0.02(-0.24%) |
Oct 21, 2004 | 6.516 | 6.733 | 6.455 | 6.694 | 3,528,865 | +0.15(+2.31%) |
Oct 20, 2004 | 6.554 | 6.609 | 6.513 | 6.542 | 1,565,757 | -0.03(-0.45%) |
Oct 19, 2004 | 6.595 | 6.673 | 6.562 | 6.572 | 2,096,684 | +0.03(+0.47%) |
Oct 18, 2004 | 6.437 | 6.557 | 6.401 | 6.541 | 1,541,191 | +0.11(+1.64%) |
Oct 15, 2004 | 6.432 | 6.489 | 6.376 | 6.435 | 3,010,528 | +0.02(+0.25%) |
Oct 14, 2004 | 6.510 | 6.510 | 6.409 | 6.419 | 1,348,043 | -0.07(-1.05%) |
Oct 13, 2004 | 6.593 | 6.593 | 6.451 | 6.487 | 2,791,279 | -0.02(-0.25%) |
Oct 12, 2004 | 6.573 | 6.573 | 6.399 | 6.503 | 3,039,086 | -0.07(-1.07%) |
Oct 11, 2004 | 6.481 | 6.582 | 6.481 | 6.573 | 3,522,110 | +0.11(+1.71%) |
Oct 08, 2004 | 6.575 | 6.744 | 6.428 | 6.463 | 7,454,467 | -0.13(-1.95%) |
Oct 07, 2004 | 6.554 | 6.774 | 6.533 | 6.591 | 8,261,758 | +0.23(+3.66%) |
Oct 06, 2004 | 6.285 | 6.388 | 6.271 | 6.358 | 2,927,926 | +0.09(+1.40%) |
Oct 05, 2004 | 6.352 | 6.399 | 6.256 | 6.271 | 3,938,191 | -0.14(-2.26%) |
Oct 04, 2004 | 6.253 | 6.536 | 6.253 | 6.415 | 4,769,741 | +0.19(+3.11%) |
Oct 01, 2004 | 6.241 | 6.358 | 6.218 | 6.222 | 4,856,642 | -0.00(-0.08%) |
Sep 30, 2004 | 6.258 | 6.258 | 6.158 | 6.227 | 3,430,295 | -0.03(-0.47%) |
Sep 29, 2004 | 6.305 | 6.347 | 6.204 | 6.256 | 5,808,871 | -0.04(-0.67%) |
Sep 28, 2004 | 6.310 | 6.310 | 6.135 | 6.298 | 4,554,791 | -0.01(-0.10%) |
Sep 27, 2004 | 6.432 | 6.432 | 6.280 | 6.305 | 2,599,360 | -0.14(-2.17%) |
Sep 24, 2004 | 6.407 | 6.472 | 6.375 | 6.445 | 2,422,487 | +0.04(+0.61%) |
Sep 23, 2004 | 6.415 | 6.463 | 6.332 | 6.406 | 2,953,720 | -0.02(-0.28%) |
Sep 22, 2004 | 6.531 | 6.531 | 6.407 | 6.424 | 4,023,250 | -0.12(-1.89%) |
Sep 21, 2004 | 6.432 | 6.562 | 6.404 | 6.547 | 2,755,966 | +0.12(+1.90%) |
Sep 20, 2004 | 6.441 | 6.458 | 6.373 | 6.425 | 1,805,273 | -0.01(-0.23%) |
Sep 17, 2004 | 6.538 | 6.538 | 6.424 | 6.440 | 3,680,866 | -0.04(-0.58%) |
Sep 16, 2004 | 6.471 | 6.497 | 6.422 | 6.477 | 5,043,956 | +0.01(+0.10%) |
Sep 15, 2004 | 6.557 | 6.582 | 6.471 | 6.471 | 3,398,360 | -0.09(-1.32%) |
Sep 14, 2004 | 6.513 | 6.559 | 6.461 | 6.557 | 2,377,040 | +0.04(+0.68%) |
Sep 13, 2004 | 6.472 | 6.595 | 6.472 | 6.513 | 3,321,592 | +0.05(+0.83%) |
Sep 10, 2004 | 6.295 | 6.477 | 6.236 | 6.459 | 3,757,326 | +0.16(+2.61%) |
Sep 09, 2004 | 6.383 | 6.399 | 6.197 | 6.295 | 4,633,094 | -0.07(-1.10%) |
Sep 08, 2004 | 6.490 | 6.560 | 6.363 | 6.365 | 2,926,084 | -0.13(-1.96%) |
Sep 07, 2004 | 6.311 | 6.516 | 6.310 | 6.492 | 4,005,747 | +0.15(+2.36%) |
Sep 03, 2004 | 6.256 | 6.368 | 6.246 | 6.342 | 2,991,490 | +0.06(+0.96%) |
Sep 02, 2004 | 6.114 | 6.306 | 6.114 | 6.282 | 6,181,042 | +0.19(+3.10%) |