Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.850 | 6.889 | 6.837 | 6.889 | 29,774 | +0.04(+0.62%) |
Nov 29, 2004 | 6.897 | 6.897 | 6.846 | 6.846 | 54,391 | -0.05(-0.74%) |
Nov 26, 2004 | 6.940 | 6.948 | 6.889 | 6.897 | 52,281 | +0.00(+0.00%) |
Nov 24, 2004 | 6.931 | 6.940 | 6.897 | 6.897 | 64,238 | -0.03(-0.37%) |
Nov 23, 2004 | 6.846 | 6.923 | 6.846 | 6.923 | 100,108 | +0.08(+1.12%) |
Nov 22, 2004 | 6.867 | 6.867 | 6.820 | 6.846 | 84,869 | +0.07(+1.07%) |
Nov 19, 2004 | 6.880 | 6.880 | 6.769 | 6.773 | 106,203 | -0.06(-0.94%) |
Nov 18, 2004 | 6.884 | 6.884 | 6.812 | 6.837 | 86,510 | -0.02(-0.31%) |
Nov 17, 2004 | 6.790 | 6.859 | 6.790 | 6.859 | 72,912 | +0.02(+0.31%) |
Nov 16, 2004 | 6.867 | 6.884 | 6.829 | 6.837 | 86,041 | +0.01(+0.19%) |
Nov 15, 2004 | 6.816 | 6.842 | 6.786 | 6.825 | 92,606 | +0.03(+0.38%) |
Nov 12, 2004 | 6.722 | 6.799 | 6.722 | 6.799 | 49,468 | +0.07(+1.08%) |
Nov 11, 2004 | 6.688 | 6.727 | 6.688 | 6.727 | 44,310 | +0.05(+0.77%) |
Nov 10, 2004 | 6.641 | 6.680 | 6.624 | 6.675 | 64,472 | +0.05(+0.71%) |
Nov 09, 2004 | 6.547 | 6.654 | 6.513 | 6.628 | 251,794 | +0.02(+0.26%) |
Nov 08, 2004 | 6.940 | 6.940 | 6.462 | 6.611 | 459,044 | -0.35(-5.08%) |
Nov 05, 2004 | 7.029 | 7.029 | 6.965 | 6.965 | 65,175 | -0.06(-0.91%) |
Nov 04, 2004 | 7.021 | 7.029 | 6.978 | 7.029 | 67,051 | -0.01(-0.12%) |
Nov 03, 2004 | 7.038 | 7.051 | 7.021 | 7.038 | 66,113 | +0.02(+0.24%) |
Nov 02, 2004 | 7.008 | 7.029 | 6.999 | 7.021 | 87,448 | +0.02(+0.30%) |
Nov 01, 2004 | 6.982 | 7.008 | 6.978 | 6.999 | 68,927 | +0.03(+0.37%) |
Oct 29, 2004 | 6.965 | 6.974 | 6.948 | 6.974 | 52,281 | +0.03(+0.43%) |
Oct 28, 2004 | 6.940 | 6.944 | 6.927 | 6.944 | 14,770 | +0.02(+0.25%) |
Oct 27, 2004 | 6.970 | 6.970 | 6.927 | 6.927 | 50,874 | -0.00(-0.06%) |
Oct 26, 2004 | 6.936 | 6.944 | 6.923 | 6.931 | 42,903 | -0.01(-0.12%) |
Oct 25, 2004 | 6.953 | 6.957 | 6.931 | 6.940 | 26,023 | -0.02(-0.25%) |
Oct 22, 2004 | 6.982 | 6.983 | 6.936 | 6.957 | 82,055 | -0.03(-0.49%) |
Oct 21, 2004 | 6.995 | 6.995 | 6.982 | 6.991 | 24,851 | -0.00(-0.06%) |
Oct 20, 2004 | 6.970 | 6.995 | 6.953 | 6.995 | 61,424 | +0.04(+0.55%) |
Oct 19, 2004 | 6.931 | 6.957 | 6.931 | 6.957 | 42,669 | +0.03(+0.37%) |
Oct 18, 2004 | 6.948 | 6.953 | 6.931 | 6.931 | 26,023 | +0.00(+0.00%) |
Oct 15, 2004 | 6.961 | 6.970 | 6.931 | 6.931 | 56,266 | -0.03(-0.43%) |
Oct 14, 2004 | 6.953 | 6.974 | 6.944 | 6.961 | 54,860 | +0.01(+0.12%) |
Oct 13, 2004 | 6.965 | 6.974 | 6.940 | 6.953 | 69,395 | -0.01(-0.18%) |
Oct 12, 2004 | 6.957 | 6.970 | 6.931 | 6.965 | 60,721 | +0.05(+0.74%) |
Oct 11, 2004 | 6.948 | 6.961 | 6.910 | 6.914 | 39,386 | -0.03(-0.37%) |
Oct 08, 2004 | 6.953 | 6.970 | 6.927 | 6.940 | 34,932 | +0.04(+0.56%) |
Oct 07, 2004 | 6.944 | 6.944 | 6.893 | 6.901 | 68,692 | -0.02(-0.31%) |
Oct 06, 2004 | 6.961 | 6.965 | 6.923 | 6.923 | 101,749 | -0.05(-0.67%) |
Oct 05, 2004 | 6.965 | 6.970 | 6.953 | 6.970 | 48,999 | +0.02(+0.25%) |
Oct 04, 2004 | 6.953 | 6.978 | 6.944 | 6.953 | 55,798 | -0.02(-0.31%) |
Oct 01, 2004 | 6.957 | 6.978 | 6.948 | 6.974 | 81,118 | +0.02(+0.25%) |
Sep 30, 2004 | 6.910 | 6.970 | 6.910 | 6.957 | 144,887 | +0.00(+0.00%) |
Sep 29, 2004 | 6.995 | 6.995 | 6.953 | 6.957 | 94,012 | -0.03(-0.43%) |
Sep 28, 2004 | 6.974 | 6.991 | 6.961 | 6.987 | 69,161 | +0.01(+0.18%) |
Sep 27, 2004 | 6.931 | 6.974 | 6.931 | 6.974 | 144,652 | +0.02(+0.25%) |
Sep 24, 2004 | 6.961 | 6.987 | 6.944 | 6.957 | 132,930 | +0.00(+0.00%) |
Sep 23, 2004 | 6.948 | 6.974 | 6.948 | 6.957 | 75,960 | -0.00(-0.06%) |
Sep 22, 2004 | 6.982 | 6.982 | 6.931 | 6.961 | 73,850 | -0.01(-0.18%) |
Sep 21, 2004 | 6.978 | 6.982 | 6.940 | 6.974 | 108,079 | +0.00(+0.00%) |
Sep 20, 2004 | 7.017 | 7.021 | 6.961 | 6.974 | 86,275 | -0.03(-0.43%) |
Sep 17, 2004 | 7.012 | 7.012 | 6.982 | 7.004 | 33,525 | +0.03(+0.49%) |
Sep 16, 2004 | 7.004 | 7.012 | 6.970 | 6.970 | 93,778 | +0.00(+0.00%) |
Sep 15, 2004 | 6.991 | 6.991 | 6.970 | 6.970 | 66,817 | -0.01(-0.18%) |
Sep 14, 2004 | 6.987 | 6.995 | 6.965 | 6.982 | 81,352 | +0.02(+0.31%) |
Sep 13, 2004 | 7.008 | 7.008 | 6.961 | 6.961 | 82,759 | -0.03(-0.37%) |
Sep 10, 2004 | 6.953 | 6.995 | 6.940 | 6.987 | 29,305 | +0.06(+0.86%) |
Sep 09, 2004 | 6.931 | 6.940 | 6.910 | 6.927 | 58,845 | +0.01(+0.12%) |
Sep 08, 2004 | 6.906 | 6.918 | 6.880 | 6.918 | 73,850 | -0.03(-0.49%) |
Sep 07, 2004 | 6.906 | 6.974 | 6.906 | 6.953 | 110,658 | +0.06(+0.80%) |
Sep 03, 2004 | 6.918 | 6.923 | 6.790 | 6.897 | 99,404 | -0.03(-0.37%) |
Sep 02, 2004 | 6.927 | 6.974 | 6.901 | 6.923 | 128,945 | -0.00(-0.06%) |