Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.245 | 7.270 | 7.179 | 7.244 | 394,257 | -0.02(-0.26%) |
Nov 29, 2004 | 7.245 | 7.312 | 7.144 | 7.263 | 374,602 | +0.01(+0.08%) |
Nov 26, 2004 | 7.343 | 7.343 | 7.256 | 7.257 | 426,630 | +0.00(+0.01%) |
Nov 24, 2004 | 7.194 | 7.266 | 7.194 | 7.256 | 1,783,985 | +0.06(+0.87%) |
Nov 23, 2004 | 7.264 | 7.264 | 7.136 | 7.194 | 532,999 | +0.00(+0.02%) |
Nov 22, 2004 | 7.120 | 7.194 | 7.103 | 7.192 | 2,575,969 | +0.04(+0.52%) |
Nov 19, 2004 | 7.248 | 7.248 | 7.143 | 7.155 | 781,577 | -0.11(-1.55%) |
Nov 18, 2004 | 7.200 | 7.300 | 7.162 | 7.267 | 723,768 | +0.03(+0.41%) |
Nov 17, 2004 | 7.222 | 7.296 | 7.216 | 7.238 | 1,689,179 | +0.06(+0.87%) |
Nov 16, 2004 | 7.190 | 7.207 | 7.153 | 7.175 | 1,964,349 | -0.04(-0.53%) |
Nov 15, 2004 | 7.213 | 7.221 | 7.181 | 7.213 | 453,222 | +0.03(+0.36%) |
Nov 12, 2004 | 7.118 | 7.187 | 7.091 | 7.187 | 605,838 | +0.07(+1.03%) |
Nov 11, 2004 | 7.074 | 7.114 | 7.037 | 7.114 | 716,831 | +0.09(+1.33%) |
Nov 10, 2004 | 7.010 | 7.059 | 6.902 | 7.021 | 1,034,781 | -0.03(-0.41%) |
Nov 09, 2004 | 6.985 | 7.074 | 6.985 | 7.049 | 657,866 | +0.02(+0.32%) |
Nov 08, 2004 | 7.031 | 7.046 | 7.016 | 7.027 | 372,289 | -0.00(-0.04%) |
Nov 05, 2004 | 7.025 | 7.062 | 6.988 | 7.029 | 2,212,928 | +0.05(+0.71%) |
Nov 04, 2004 | 6.899 | 6.983 | 6.871 | 6.980 | 1,055,592 | +0.08(+1.12%) |
Nov 03, 2004 | 6.954 | 6.985 | 6.868 | 6.903 | 1,224,394 | +0.06(+0.87%) |
Nov 02, 2004 | 6.893 | 6.911 | 6.829 | 6.843 | 1,092,590 | +0.01(+0.19%) |
Nov 01, 2004 | 6.797 | 6.842 | 6.795 | 6.830 | 1,047,499 | +0.03(+0.37%) |
Oct 29, 2004 | 6.807 | 6.853 | 6.780 | 6.805 | 463,628 | +0.01(+0.08%) |
Oct 28, 2004 | 6.824 | 6.839 | 6.765 | 6.800 | 1,382,791 | -0.00(-0.01%) |
Oct 27, 2004 | 6.685 | 6.807 | 6.645 | 6.801 | 588,495 | +0.15(+2.29%) |
Oct 26, 2004 | 6.675 | 6.675 | 6.573 | 6.649 | 152,615 | +0.04(+0.65%) |
Oct 25, 2004 | 6.573 | 6.630 | 6.573 | 6.605 | 811,638 | -0.01(-0.10%) |
Oct 22, 2004 | 6.743 | 6.743 | 6.607 | 6.612 | 499,469 | -0.13(-1.92%) |
Oct 21, 2004 | 6.685 | 6.758 | 6.668 | 6.742 | 737,642 | +0.08(+1.16%) |
Oct 20, 2004 | 6.643 | 6.673 | 6.590 | 6.665 | 619,712 | +0.03(+0.51%) |
Oct 19, 2004 | 6.738 | 6.738 | 6.631 | 6.631 | 751,517 | -0.05(-0.74%) |
Oct 18, 2004 | 6.581 | 6.681 | 6.571 | 6.681 | 1,165,429 | +0.08(+1.18%) |
Oct 15, 2004 | 6.584 | 6.640 | 6.550 | 6.603 | 1,490,316 | +0.04(+0.54%) |
Oct 14, 2004 | 6.656 | 6.656 | 6.559 | 6.567 | 960,785 | -0.05(-0.82%) |
Oct 13, 2004 | 6.694 | 6.721 | 6.602 | 6.622 | 631,274 | -0.02(-0.27%) |
Oct 12, 2004 | 6.608 | 6.658 | 6.567 | 6.640 | 406,975 | -0.02(-0.28%) |
Oct 11, 2004 | 6.660 | 6.665 | 6.626 | 6.659 | 535,311 | +0.03(+0.40%) |
Oct 08, 2004 | 6.705 | 6.727 | 6.617 | 6.632 | 1,523,845 | -0.09(-1.34%) |
Oct 07, 2004 | 6.801 | 6.801 | 6.722 | 6.722 | 761,922 | -0.08(-1.14%) |
Oct 06, 2004 | 6.746 | 6.800 | 6.724 | 6.800 | 270,546 | +0.05(+0.79%) |
Oct 05, 2004 | 6.733 | 6.768 | 6.718 | 6.746 | 482,127 | +0.00(+0.05%) |
Oct 04, 2004 | 6.756 | 6.786 | 6.733 | 6.743 | 764,235 | +0.04(+0.63%) |
Oct 01, 2004 | 6.578 | 6.705 | 6.578 | 6.701 | 1,274,110 | +0.16(+2.43%) |
Sep 30, 2004 | 6.539 | 6.575 | 6.515 | 6.541 | 1,052,123 | +0.01(+0.10%) |
Sep 29, 2004 | 6.457 | 6.534 | 6.445 | 6.534 | 393,101 | +0.08(+1.19%) |
Sep 28, 2004 | 6.422 | 6.465 | 6.389 | 6.457 | 1,742,363 | +0.04(+0.66%) |
Sep 27, 2004 | 6.444 | 6.460 | 6.412 | 6.415 | 541,092 | -0.07(-1.12%) |
Sep 24, 2004 | 6.520 | 6.550 | 6.487 | 6.488 | 277,483 | -0.04(-0.56%) |
Sep 23, 2004 | 6.517 | 6.539 | 6.497 | 6.524 | 356,103 | +0.01(+0.16%) |
Sep 22, 2004 | 6.586 | 6.586 | 6.502 | 6.514 | 1,297,234 | -0.12(-1.79%) |
Sep 21, 2004 | 6.653 | 6.655 | 6.577 | 6.632 | 770,015 | +0.04(+0.55%) |
Sep 20, 2004 | 6.572 | 6.640 | 6.564 | 6.596 | 869,447 | +0.00(+0.07%) |
Sep 17, 2004 | 6.595 | 6.604 | 6.553 | 6.592 | 563,059 | +0.01(+0.20%) |
Sep 16, 2004 | 6.572 | 6.613 | 6.564 | 6.579 | 372,289 | +0.03(+0.47%) |
Sep 15, 2004 | 6.612 | 6.612 | 6.535 | 6.548 | 1,012,813 | -0.07(-1.11%) |
Sep 14, 2004 | 6.582 | 6.625 | 6.566 | 6.621 | 645,148 | +0.03(+0.42%) |
Sep 13, 2004 | 6.561 | 6.634 | 6.553 | 6.593 | 1,105,308 | +0.05(+0.71%) |
Sep 10, 2004 | 6.485 | 6.550 | 6.337 | 6.547 | 772,328 | +0.09(+1.38%) |
Sep 09, 2004 | 6.396 | 6.470 | 6.385 | 6.457 | 1,429,038 | +0.06(+0.99%) |
Sep 08, 2004 | 6.419 | 6.466 | 6.392 | 6.394 | 692,551 | -0.02(-0.38%) |
Sep 07, 2004 | 6.434 | 6.487 | 6.377 | 6.419 | 873,725 | +0.04(+0.62%) |
Sep 03, 2004 | 6.405 | 6.453 | 6.355 | 6.379 | 1,069,466 | -0.10(-1.47%) |
Sep 02, 2004 | 6.374 | 6.483 | 6.374 | 6.474 | 632,430 | +0.10(+1.49%) |