Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.037 | 7.037 | 6.969 | 6.999 | 493,250 | -0.05(-0.64%) |
Nov 29, 2004 | 7.084 | 7.101 | 7.012 | 7.044 | 568,750 | -0.02(-0.29%) |
Nov 26, 2004 | 7.010 | 7.076 | 7.010 | 7.065 | 468,279 | +0.12(+1.74%) |
Nov 24, 2004 | 6.919 | 6.969 | 6.912 | 6.944 | 926,569 | +0.04(+0.52%) |
Nov 23, 2004 | 6.901 | 6.921 | 6.870 | 6.908 | 629,855 | +0.01(+0.08%) |
Nov 22, 2004 | 6.851 | 6.916 | 6.831 | 6.902 | 586,670 | +0.04(+0.58%) |
Nov 19, 2004 | 6.918 | 6.921 | 6.859 | 6.863 | 658,645 | -0.03(-0.49%) |
Nov 18, 2004 | 6.910 | 6.935 | 6.878 | 6.897 | 881,915 | +0.02(+0.27%) |
Nov 17, 2004 | 6.870 | 6.906 | 6.865 | 6.878 | 974,455 | +0.01(+0.19%) |
Nov 16, 2004 | 6.832 | 6.891 | 6.832 | 6.865 | 443,895 | -0.01(-0.14%) |
Nov 15, 2004 | 6.874 | 6.887 | 6.836 | 6.874 | 718,576 | -0.01(-0.17%) |
Nov 12, 2004 | 6.810 | 6.885 | 6.798 | 6.885 | 792,020 | +0.08(+1.17%) |
Nov 11, 2004 | 6.744 | 6.815 | 6.740 | 6.806 | 606,060 | +0.09(+1.27%) |
Nov 10, 2004 | 6.717 | 6.742 | 6.685 | 6.721 | 713,582 | +0.05(+0.77%) |
Nov 09, 2004 | 6.683 | 6.698 | 6.657 | 6.670 | 472,979 | -0.07(-1.04%) |
Nov 08, 2004 | 6.719 | 6.757 | 6.715 | 6.740 | 658,645 | -0.00(-0.06%) |
Nov 05, 2004 | 6.681 | 6.761 | 6.664 | 6.744 | 1,027,922 | +0.04(+0.65%) |
Nov 04, 2004 | 6.602 | 6.700 | 6.579 | 6.700 | 812,290 | +0.10(+1.55%) |
Nov 03, 2004 | 6.596 | 6.619 | 6.564 | 6.598 | 961,235 | +0.02(+0.26%) |
Nov 02, 2004 | 6.587 | 6.636 | 6.573 | 6.581 | 818,753 | +0.05(+0.78%) |
Nov 01, 2004 | 6.539 | 6.555 | 6.517 | 6.530 | 808,177 | +0.08(+1.29%) |
Oct 29, 2004 | 6.452 | 6.458 | 6.418 | 6.447 | 1,404,249 | -0.02(-0.26%) |
Oct 28, 2004 | 6.441 | 6.486 | 6.403 | 6.464 | 897,192 | +0.12(+1.82%) |
Oct 27, 2004 | 6.273 | 6.375 | 6.241 | 6.348 | 1,229,746 | -0.03(-0.47%) |
Oct 26, 2004 | 6.326 | 6.381 | 6.267 | 6.379 | 1,145,139 | +0.16(+2.55%) |
Oct 25, 2004 | 6.233 | 6.237 | 6.193 | 6.220 | 778,800 | +0.02(+0.24%) |
Oct 22, 2004 | 6.244 | 6.261 | 6.205 | 6.205 | 1,331,393 | -0.11(-1.77%) |
Oct 21, 2004 | 6.261 | 6.335 | 6.254 | 6.316 | 866,639 | +0.04(+0.60%) |
Oct 20, 2004 | 6.250 | 6.278 | 6.224 | 6.278 | 1,629,282 | -0.02(-0.36%) |
Oct 19, 2004 | 6.305 | 6.318 | 6.288 | 6.301 | 1,564,651 | +0.03(+0.48%) |
Oct 18, 2004 | 6.269 | 6.288 | 6.241 | 6.271 | 1,249,723 | +0.01(+0.15%) |
Oct 15, 2004 | 6.244 | 6.286 | 6.225 | 6.261 | 1,833,456 | +0.03(+0.55%) |
Oct 14, 2004 | 6.227 | 6.248 | 6.220 | 6.227 | 1,312,885 | +0.02(+0.37%) |
Oct 13, 2004 | 6.203 | 6.218 | 6.174 | 6.205 | 2,072,002 | -0.03(-0.42%) |
Oct 12, 2004 | 6.125 | 6.237 | 6.118 | 6.231 | 2,517,367 | -0.03(-0.42%) |
Oct 11, 2004 | 6.244 | 6.294 | 6.233 | 6.258 | 801,127 | -0.04(-0.69%) |
Oct 08, 2004 | 6.305 | 6.339 | 6.290 | 6.301 | 713,875 | +0.04(+0.66%) |
Oct 07, 2004 | 6.295 | 6.295 | 6.246 | 6.260 | 626,918 | -0.01(-0.21%) |
Oct 06, 2004 | 6.258 | 6.288 | 6.246 | 6.273 | 576,976 | -0.00(-0.06%) |
Oct 05, 2004 | 6.288 | 6.295 | 6.260 | 6.277 | 718,282 | +0.02(+0.33%) |
Oct 04, 2004 | 6.295 | 6.295 | 6.246 | 6.256 | 1,466,530 | -0.02(-0.39%) |
Oct 01, 2004 | 6.220 | 6.292 | 6.205 | 6.280 | 1,007,945 | +0.04(+0.58%) |
Sep 30, 2004 | 6.239 | 6.252 | 6.205 | 6.244 | 1,027,041 | -0.03(-0.54%) |
Sep 29, 2004 | 6.256 | 6.278 | 6.220 | 6.278 | 1,365,177 | -0.05(-0.72%) |
Sep 28, 2004 | 6.256 | 6.329 | 6.231 | 6.324 | 1,295,846 | +0.10(+1.67%) |
Sep 27, 2004 | 6.195 | 6.246 | 6.184 | 6.220 | 1,044,961 | -0.02(-0.36%) |
Sep 24, 2004 | 6.269 | 6.288 | 6.241 | 6.242 | 638,375 | -0.07(-1.11%) |
Sep 23, 2004 | 6.318 | 6.335 | 6.290 | 6.312 | 1,102,247 | -0.03(-0.48%) |
Sep 22, 2004 | 6.392 | 6.392 | 6.301 | 6.343 | 2,361,078 | -0.11(-1.67%) |
Sep 21, 2004 | 6.341 | 6.468 | 6.326 | 6.450 | 2,406,319 | +0.17(+2.68%) |
Sep 20, 2004 | 6.208 | 6.297 | 6.171 | 6.282 | 2,753,269 | -0.34(-5.19%) |
Sep 17, 2004 | 6.630 | 6.645 | 6.594 | 6.626 | 577,563 | +0.04(+0.55%) |
Sep 16, 2004 | 6.553 | 6.600 | 6.553 | 6.590 | 561,406 | +0.01(+0.11%) |
Sep 15, 2004 | 6.619 | 6.621 | 6.549 | 6.583 | 1,190,968 | -0.13(-1.94%) |
Sep 14, 2004 | 6.691 | 6.732 | 6.689 | 6.713 | 1,071,401 | -0.03(-0.50%) |
Sep 13, 2004 | 6.717 | 6.751 | 6.691 | 6.747 | 1,395,730 | +0.04(+0.65%) |
Sep 10, 2004 | 6.687 | 6.723 | 6.670 | 6.704 | 404,823 | +0.08(+1.14%) |
Sep 09, 2004 | 6.634 | 6.641 | 6.596 | 6.628 | 445,658 | -0.00(-0.06%) |
Sep 08, 2004 | 6.623 | 6.649 | 6.611 | 6.632 | 456,234 | -0.05(-0.74%) |
Sep 07, 2004 | 6.657 | 6.689 | 6.649 | 6.681 | 453,884 | +0.05(+0.74%) |
Sep 03, 2004 | 6.611 | 6.643 | 6.600 | 6.632 | 468,866 | -0.01(-0.11%) |
Sep 02, 2004 | 6.609 | 6.641 | 6.590 | 6.640 | 664,815 | +0.00(+0.06%) |