Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.803 | 6.924 | 6.780 | 6.912 | 6,932,611 | +0.10(+1.40%) |
Nov 29, 2004 | 6.893 | 6.893 | 6.714 | 6.817 | 5,568,310 | +0.03(+0.47%) |
Nov 26, 2004 | 6.869 | 6.905 | 6.714 | 6.785 | 5,763,604 | -0.08(-1.22%) |
Nov 24, 2004 | 6.883 | 6.999 | 6.824 | 6.869 | 15,548,344 | -0.15(-2.17%) |
Nov 23, 2004 | 7.057 | 7.067 | 7.011 | 7.021 | 4,889,954 | -0.02(-0.31%) |
Nov 22, 2004 | 7.060 | 7.101 | 6.982 | 7.043 | 6,209,400 | -0.02(-0.23%) |
Nov 19, 2004 | 7.231 | 7.240 | 7.057 | 7.059 | 3,012,918 | -0.17(-2.37%) |
Nov 18, 2004 | 7.311 | 7.311 | 7.222 | 7.230 | 1,794,915 | -0.04(-0.62%) |
Nov 17, 2004 | 7.243 | 7.316 | 7.240 | 7.274 | 1,952,255 | +0.03(+0.44%) |
Nov 16, 2004 | 7.248 | 7.303 | 7.224 | 7.243 | 2,050,592 | -0.01(-0.20%) |
Nov 15, 2004 | 7.234 | 7.274 | 7.192 | 7.257 | 1,839,426 | -0.01(-0.18%) |
Nov 12, 2004 | 7.218 | 7.282 | 7.202 | 7.270 | 1,884,971 | +0.05(+0.74%) |
Nov 11, 2004 | 7.177 | 7.257 | 7.130 | 7.216 | 2,552,630 | +0.04(+0.57%) |
Nov 10, 2004 | 7.216 | 7.244 | 7.160 | 7.176 | 1,913,265 | -0.07(-0.96%) |
Nov 09, 2004 | 7.156 | 7.292 | 7.156 | 7.245 | 3,940,395 | +0.06(+0.83%) |
Nov 08, 2004 | 7.154 | 7.209 | 6.847 | 7.186 | 16,621,084 | +0.03(+0.45%) |
Nov 05, 2004 | 7.124 | 7.173 | 7.077 | 7.154 | 4,532,144 | +0.03(+0.43%) |
Nov 04, 2004 | 7.031 | 7.125 | 6.964 | 7.124 | 3,864,485 | +0.08(+1.11%) |
Nov 03, 2004 | 7.072 | 7.115 | 7.034 | 7.045 | 6,245,285 | +0.02(+0.29%) |
Nov 02, 2004 | 6.946 | 7.030 | 6.943 | 7.025 | 3,145,415 | +0.09(+1.25%) |
Nov 01, 2004 | 6.890 | 6.963 | 6.869 | 6.938 | 2,824,180 | +0.05(+0.69%) |
Oct 29, 2004 | 6.724 | 6.906 | 6.724 | 6.890 | 4,004,918 | +0.19(+2.77%) |
Oct 28, 2004 | 6.730 | 6.770 | 6.673 | 6.705 | 1,325,656 | -0.02(-0.37%) |
Oct 27, 2004 | 6.722 | 6.738 | 6.625 | 6.730 | 3,344,505 | +0.02(+0.26%) |
Oct 26, 2004 | 6.663 | 6.728 | 6.640 | 6.712 | 1,788,359 | +0.04(+0.65%) |
Oct 25, 2004 | 6.564 | 6.690 | 6.540 | 6.669 | 2,000,561 | +0.08(+1.19%) |
Oct 22, 2004 | 6.622 | 6.641 | 6.566 | 6.590 | 2,874,211 | -0.03(-0.48%) |
Oct 21, 2004 | 6.659 | 6.764 | 6.608 | 6.622 | 4,012,509 | -0.03(-0.48%) |
Oct 20, 2004 | 6.746 | 6.746 | 6.601 | 6.654 | 5,673,203 | -0.14(-2.03%) |
Oct 19, 2004 | 6.905 | 6.943 | 6.751 | 6.792 | 2,546,075 | -0.12(-1.80%) |
Oct 18, 2004 | 6.692 | 6.961 | 6.637 | 6.917 | 5,042,118 | +0.20(+3.04%) |
Oct 15, 2004 | 6.680 | 6.763 | 6.666 | 6.712 | 2,913,201 | +0.05(+0.70%) |
Oct 14, 2004 | 6.767 | 6.779 | 6.644 | 6.666 | 3,569,473 | -0.12(-1.84%) |
Oct 13, 2004 | 6.876 | 6.931 | 6.785 | 6.790 | 2,328,697 | -0.09(-1.24%) |
Oct 12, 2004 | 6.883 | 6.892 | 6.832 | 6.876 | 2,531,928 | -0.02(-0.36%) |
Oct 11, 2004 | 6.940 | 6.977 | 6.889 | 6.901 | 2,130,987 | -0.03(-0.50%) |
Oct 08, 2004 | 7.031 | 7.064 | 6.924 | 6.935 | 2,665,115 | -0.10(-1.48%) |
Oct 07, 2004 | 7.134 | 7.159 | 7.031 | 7.040 | 2,359,061 | -0.08(-1.16%) |
Oct 06, 2004 | 7.101 | 7.144 | 7.043 | 7.122 | 2,908,715 | -0.01(-0.12%) |
Oct 05, 2004 | 7.202 | 7.203 | 7.111 | 7.131 | 2,758,966 | -0.09(-1.20%) |
Oct 04, 2004 | 7.311 | 7.330 | 7.198 | 7.218 | 2,622,329 | -0.10(-1.35%) |
Oct 01, 2004 | 7.176 | 7.364 | 7.160 | 7.316 | 4,863,731 | +0.16(+2.17%) |
Sep 30, 2004 | 7.041 | 7.205 | 7.034 | 7.161 | 4,207,113 | +0.12(+1.73%) |
Sep 29, 2004 | 7.117 | 7.117 | 7.019 | 7.040 | 3,139,549 | -0.07(-0.94%) |
Sep 28, 2004 | 7.186 | 7.186 | 7.077 | 7.106 | 2,859,029 | -0.08(-1.11%) |
Sep 27, 2004 | 7.238 | 7.280 | 7.166 | 7.186 | 2,990,145 | -0.07(-0.90%) |
Sep 24, 2004 | 7.238 | 7.279 | 7.209 | 7.251 | 6,042,399 | +0.01(+0.18%) |
Sep 23, 2004 | 7.043 | 7.238 | 7.021 | 7.238 | 7,830,759 | +0.19(+2.67%) |
Sep 22, 2004 | 7.028 | 7.063 | 6.927 | 7.050 | 8,520,846 | +0.02(+0.31%) |
Sep 21, 2004 | 6.912 | 7.038 | 6.890 | 7.028 | 4,586,661 | +0.12(+1.68%) |
Sep 20, 2004 | 6.977 | 6.983 | 6.901 | 6.912 | 3,887,258 | -0.08(-1.20%) |
Sep 17, 2004 | 6.947 | 6.996 | 6.909 | 6.996 | 6,376,746 | +0.05(+0.71%) |
Sep 16, 2004 | 6.901 | 6.993 | 6.872 | 6.947 | 3,129,198 | +0.04(+0.61%) |
Sep 15, 2004 | 6.989 | 7.012 | 6.905 | 6.905 | 5,839,514 | -0.13(-1.79%) |
Sep 14, 2004 | 7.002 | 7.053 | 6.989 | 7.031 | 2,287,292 | +0.03(+0.48%) |
Sep 13, 2004 | 6.989 | 6.998 | 6.961 | 6.998 | 2,173,773 | +0.00(+0.00%) |
Sep 10, 2004 | 6.980 | 7.032 | 6.956 | 6.998 | 2,902,504 | +0.02(+0.25%) |
Sep 09, 2004 | 6.985 | 7.002 | 6.951 | 6.980 | 3,708,871 | -0.03(-0.43%) |
Sep 08, 2004 | 7.024 | 7.043 | 6.996 | 7.011 | 2,378,038 | -0.06(-0.84%) |
Sep 07, 2004 | 7.092 | 7.160 | 7.032 | 7.070 | 2,458,089 | -0.02(-0.31%) |
Sep 03, 2004 | 7.057 | 7.109 | 7.047 | 7.092 | 1,783,184 | +0.02(+0.23%) |
Sep 02, 2004 | 6.930 | 7.088 | 6.915 | 7.076 | 2,776,219 | +0.11(+1.58%) |