Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.434 | 8.667 | 8.408 | 8.659 | 1,531,976 | +0.13(+1.57%) |
Nov 29, 2004 | 8.621 | 8.646 | 8.392 | 8.525 | 1,023,393 | -0.04(-0.49%) |
Nov 26, 2004 | 8.446 | 8.621 | 8.446 | 8.567 | 771,896 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.621 | 8.045 | 8.446 | 2,857,486 | +0.13(+1.61%) |
Nov 23, 2004 | 7.473 | 8.413 | 7.444 | 8.312 | 4,047,586 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.348 | 7.014 | 7.344 | 1,608,623 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.189 | 6.931 | 7.097 | 1,571,737 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.097 | 6.964 | 7.056 | 715,050 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.089 | 6.931 | 7.027 | 798,403 | +0.12(+1.69%) |
Nov 16, 2004 | 6.972 | 7.097 | 6.910 | 6.910 | 450,938 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.114 | 6.868 | 6.964 | 1,116,806 | -0.09(-1.30%) |
Nov 12, 2004 | 6.997 | 7.202 | 6.910 | 7.056 | 1,506,427 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.047 | 6.868 | 6.976 | 810,219 | -0.03(-0.42%) |
Nov 10, 2004 | 6.859 | 7.152 | 6.847 | 7.006 | 1,016,367 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.972 | 6.859 | 6.889 | 736,287 | -0.09(-1.32%) |
Nov 08, 2004 | 7.089 | 7.114 | 6.972 | 6.981 | 552,175 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.068 | 7.114 | 512,415 | -0.00(-0.06%) |
Nov 04, 2004 | 6.830 | 7.148 | 6.826 | 7.118 | 1,047,026 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.901 | 6.701 | 6.847 | 718,563 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.659 | 697,644 | +0.00(+0.06%) |
Nov 01, 2004 | 6.617 | 6.722 | 6.559 | 6.655 | 523,433 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.425 | 6.555 | 1,016,367 | +0.10(+1.62%) |
Oct 28, 2004 | 6.475 | 6.622 | 6.246 | 6.450 | 1,788,743 | -0.28(-4.10%) |
Oct 27, 2004 | 6.776 | 6.901 | 6.559 | 6.726 | 555,848 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.826 | 6.638 | 6.822 | 532,215 | +0.06(+0.86%) |
Oct 25, 2004 | 6.826 | 6.872 | 6.747 | 6.763 | 608,702 | -0.04(-0.55%) |
Oct 22, 2004 | 6.784 | 6.939 | 6.776 | 6.801 | 557,125 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.826 | 6.755 | 6.801 | 689,980 | -0.00(-0.06%) |
Oct 20, 2004 | 6.755 | 7.031 | 6.743 | 6.805 | 1,561,038 | +0.03(+0.43%) |
Oct 19, 2004 | 6.826 | 6.830 | 6.638 | 6.776 | 1,424,192 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.976 | 6.759 | 6.859 | 995,768 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.947 | 6.805 | 6.855 | 444,551 | -0.08(-1.14%) |
Oct 14, 2004 | 6.784 | 6.997 | 6.743 | 6.935 | 761,676 | +0.13(+1.84%) |
Oct 13, 2004 | 7.139 | 7.152 | 6.446 | 6.809 | 2,403,673 | -0.31(-4.34%) |
Oct 12, 2004 | 7.160 | 7.227 | 7.114 | 7.118 | 347,944 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.097 | 7.160 | 306,107 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.160 | 7.264 | 430,818 | +0.00(+0.00%) |
Oct 07, 2004 | 7.515 | 7.578 | 7.231 | 7.264 | 883,672 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.473 | 7.502 | 1,448,782 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.619 | 7.411 | 7.473 | 708,982 | +0.06(+0.85%) |
Oct 04, 2004 | 7.398 | 7.473 | 7.285 | 7.411 | 613,812 | +0.05(+0.62%) |
Oct 01, 2004 | 7.302 | 7.369 | 7.248 | 7.365 | 516,407 | +0.06(+0.86%) |
Sep 30, 2004 | 7.264 | 7.344 | 7.202 | 7.302 | 735,169 | +0.04(+0.58%) |
Sep 29, 2004 | 7.306 | 7.386 | 7.244 | 7.260 | 891,018 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.348 | 7.194 | 7.340 | 829,700 | +0.14(+1.91%) |
Sep 27, 2004 | 7.139 | 7.361 | 7.056 | 7.202 | 853,812 | +0.02(+0.29%) |
Sep 24, 2004 | 6.972 | 7.194 | 6.968 | 7.181 | 1,150,978 | +0.19(+2.75%) |
Sep 23, 2004 | 6.855 | 7.010 | 6.822 | 6.989 | 641,756 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.855 | 480,000 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.880 | 6.688 | 6.868 | 549,940 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.738 | 571,976 | +0.18(+2.80%) |
Sep 17, 2004 | 6.642 | 6.642 | 6.534 | 6.555 | 448,862 | -0.04(-0.63%) |
Sep 16, 2004 | 6.596 | 6.676 | 6.555 | 6.596 | 348,582 | +0.03(+0.51%) |
Sep 15, 2004 | 6.617 | 6.676 | 6.534 | 6.563 | 312,654 | -0.10(-1.57%) |
Sep 14, 2004 | 6.713 | 6.755 | 6.592 | 6.667 | 341,237 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.755 | 6.670 | 6.755 | 346,028 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.776 | 6.638 | 6.688 | 548,822 | -0.01(-0.19%) |
Sep 09, 2004 | 6.617 | 6.713 | 6.617 | 6.701 | 458,922 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.730 | 6.576 | 6.617 | 613,173 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.713 | 6.645 | 6.713 | 567,185 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.713 | 6.634 | 6.651 | 384,670 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.680 | 620,040 | +0.16(+2.50%) |