Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.283 | 7.338 | 7.220 | 7.311 | 3,576,640 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.380 | 7.132 | 7.316 | 3,788,946 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.378 | 7.293 | 7.340 | 490,698 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.310 | 1,985,142 | -0.02(-0.30%) |
Nov 23, 2004 | 7.217 | 7.346 | 7.217 | 7.332 | 4,058,080 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.217 | 4,354,351 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.216 | 7.100 | 7.112 | 3,526,197 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.307 | 7.128 | 7.149 | 3,836,835 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.332 | 7.184 | 7.223 | 3,713,601 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,397 | -0.12(-1.68%) |
Nov 15, 2004 | 7.288 | 7.506 | 7.283 | 7.382 | 5,054,482 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.312 | 7.100 | 7.301 | 4,963,494 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.330 | 7.219 | 7.315 | 2,272,474 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.308 | 7.172 | 7.263 | 3,318,999 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.382 | 7.183 | 7.220 | 10,303,712 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,032 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,420 | -0.07(-0.96%) |
Nov 04, 2004 | 6.787 | 6.942 | 6.787 | 6.932 | 4,856,862 | +0.11(+1.68%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.693 | 6.817 | 9,428,628 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.692 | 6.557 | 6.625 | 3,154,901 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.645 | 6.561 | 6.593 | 3,052,739 | -0.03(-0.49%) |
Oct 29, 2004 | 6.572 | 6.659 | 6.558 | 6.626 | 3,249,720 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,611 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,857,906 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,306,929 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.245 | 3,760,851 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.078 | 6.144 | 3,543,118 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,721,878 | -0.14(-2.20%) |
Oct 20, 2004 | 6.221 | 6.384 | 6.086 | 6.253 | 16,029,593 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,562,446 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.952 | 3,219,391 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,267 | -0.13(-1.83%) |
Oct 14, 2004 | 7.240 | 7.281 | 7.127 | 7.134 | 4,659,880 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.145 | 7.188 | 2,380,702 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.167 | 7.219 | 3,192,254 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.402 | 7.262 | 7.279 | 2,444,234 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.358 | 7.269 | 7.301 | 3,283,562 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,524 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,600,989 | +0.04(+0.60%) |
Oct 05, 2004 | 7.523 | 7.599 | 7.444 | 7.458 | 3,166,075 | -0.06(-0.81%) |
Oct 04, 2004 | 7.379 | 7.538 | 7.371 | 7.518 | 5,798,033 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,465 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.307 | 7.183 | 7.270 | 4,261,128 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.215 | 1,959,601 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,442 | +0.11(+1.58%) |
Sep 27, 2004 | 7.048 | 7.125 | 7.038 | 7.058 | 2,452,535 | +0.03(+0.48%) |
Sep 24, 2004 | 7.070 | 7.070 | 7.012 | 7.025 | 4,409,902 | -0.04(-0.63%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.070 | 3,640,172 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,832 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.264 | 7.322 | 3,680,399 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,027 | +0.06(+0.82%) |
Sep 17, 2004 | 7.240 | 7.287 | 7.183 | 7.253 | 3,947,617 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.188 | 7.239 | 2,576,407 | +0.04(+0.49%) |
Sep 15, 2004 | 7.190 | 7.214 | 7.130 | 7.203 | 2,970,051 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,897 | -0.02(-0.28%) |
Sep 13, 2004 | 7.046 | 7.171 | 7.012 | 7.171 | 2,597,158 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.098 | 2,007,171 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.167 | 7.072 | 7.086 | 3,001,338 | -0.03(-0.45%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.119 | 3,713,282 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.189 | 7.204 | 4,999,889 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.190 | 2,060,487 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.999 | 7.162 | 3,060,720 | +0.12(+1.72%) |