Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.172 | 7.172 | 7.040 | 7.092 | 780,226 | -0.07(-0.96%) |
Nov 29, 2004 | 7.241 | 7.264 | 7.126 | 7.161 | 999,304 | -0.06(-0.79%) |
Nov 26, 2004 | 7.184 | 7.252 | 7.178 | 7.218 | 254,193 | +0.06(+0.88%) |
Nov 24, 2004 | 7.206 | 7.235 | 7.115 | 7.155 | 914,224 | -0.03(-0.48%) |
Nov 23, 2004 | 7.184 | 7.206 | 7.109 | 7.189 | 876,138 | +0.02(+0.24%) |
Nov 22, 2004 | 7.052 | 7.195 | 7.052 | 7.172 | 495,634 | +0.08(+1.13%) |
Nov 19, 2004 | 7.287 | 7.304 | 7.092 | 7.092 | 619,673 | -0.14(-1.90%) |
Nov 18, 2004 | 7.229 | 7.264 | 7.178 | 7.229 | 511,008 | -0.02(-0.24%) |
Nov 17, 2004 | 7.206 | 7.321 | 7.195 | 7.247 | 865,307 | +0.15(+2.18%) |
Nov 16, 2004 | 7.075 | 7.103 | 7.018 | 7.092 | 1,150,772 | -0.09(-1.27%) |
Nov 15, 2004 | 7.149 | 7.201 | 7.018 | 7.184 | 1,007,341 | -0.08(-1.10%) |
Nov 12, 2004 | 7.161 | 7.292 | 7.126 | 7.264 | 1,082,987 | +0.13(+1.76%) |
Nov 11, 2004 | 6.989 | 7.149 | 6.989 | 7.138 | 1,049,270 | +0.27(+3.92%) |
Nov 10, 2004 | 6.863 | 6.915 | 6.823 | 6.869 | 816,040 | +0.03(+0.42%) |
Nov 09, 2004 | 6.829 | 6.863 | 6.794 | 6.840 | 869,150 | +0.00(+0.00%) |
Nov 08, 2004 | 6.806 | 6.852 | 6.783 | 6.840 | 846,963 | +0.02(+0.25%) |
Nov 05, 2004 | 6.720 | 6.829 | 6.697 | 6.823 | 977,292 | +0.15(+2.23%) |
Nov 04, 2004 | 6.514 | 6.686 | 6.502 | 6.674 | 1,190,780 | +0.15(+2.37%) |
Nov 03, 2004 | 6.537 | 6.565 | 6.497 | 6.520 | 922,435 | +0.13(+2.06%) |
Nov 02, 2004 | 6.382 | 6.554 | 6.359 | 6.388 | 2,803,818 | +0.02(+0.27%) |
Nov 01, 2004 | 6.354 | 6.439 | 6.336 | 6.371 | 2,616,361 | +0.05(+0.82%) |
Oct 29, 2004 | 6.239 | 6.319 | 6.222 | 6.319 | 825,649 | +0.01(+0.09%) |
Oct 28, 2004 | 6.239 | 6.336 | 6.239 | 6.314 | 736,899 | +0.07(+1.19%) |
Oct 27, 2004 | 6.153 | 6.273 | 6.125 | 6.239 | 898,850 | +0.08(+1.30%) |
Oct 26, 2004 | 6.085 | 6.165 | 6.067 | 6.159 | 826,173 | +0.11(+1.80%) |
Oct 25, 2004 | 6.039 | 6.090 | 6.010 | 6.050 | 519,219 | +0.02(+0.28%) |
Oct 22, 2004 | 6.130 | 6.153 | 6.016 | 6.033 | 760,310 | -0.01(-0.19%) |
Oct 21, 2004 | 6.004 | 6.067 | 5.987 | 6.045 | 863,035 | -0.05(-0.75%) |
Oct 20, 2004 | 6.033 | 6.102 | 6.010 | 6.090 | 495,634 | +0.03(+0.47%) |
Oct 19, 2004 | 6.170 | 6.216 | 6.039 | 6.062 | 866,355 | -0.02(-0.28%) |
Oct 18, 2004 | 6.016 | 6.113 | 6.004 | 6.079 | 824,775 | -0.05(-0.84%) |
Oct 15, 2004 | 6.113 | 6.193 | 6.056 | 6.130 | 884,524 | +0.06(+0.94%) |
Oct 14, 2004 | 6.182 | 6.216 | 6.050 | 6.073 | 1,305,909 | -0.15(-2.39%) |
Oct 13, 2004 | 6.273 | 6.273 | 6.188 | 6.222 | 1,069,885 | +0.01(+0.18%) |
Oct 12, 2004 | 6.170 | 6.233 | 6.136 | 6.211 | 888,892 | -0.11(-1.72%) |
Oct 11, 2004 | 6.308 | 6.348 | 6.268 | 6.319 | 570,582 | -0.01(-0.09%) |
Oct 08, 2004 | 6.359 | 6.405 | 6.302 | 6.325 | 509,959 | -0.07(-1.07%) |
Oct 07, 2004 | 6.434 | 6.445 | 6.394 | 6.394 | 991,967 | -0.06(-0.89%) |
Oct 06, 2004 | 6.371 | 6.468 | 6.365 | 6.451 | 452,657 | +0.07(+1.08%) |
Oct 05, 2004 | 6.394 | 6.451 | 6.371 | 6.382 | 405,836 | +0.01(+0.09%) |
Oct 04, 2004 | 6.354 | 6.428 | 6.354 | 6.377 | 650,596 | +0.08(+1.27%) |
Oct 01, 2004 | 6.233 | 6.325 | 6.216 | 6.296 | 625,264 | +0.11(+1.85%) |
Sep 30, 2004 | 6.170 | 6.216 | 6.148 | 6.182 | 872,819 | +0.06(+0.93%) |
Sep 29, 2004 | 6.130 | 6.165 | 6.107 | 6.125 | 500,351 | +0.02(+0.28%) |
Sep 28, 2004 | 6.073 | 6.142 | 6.039 | 6.107 | 964,888 | +0.06(+0.95%) |
Sep 27, 2004 | 6.056 | 6.096 | 6.027 | 6.050 | 1,328,271 | -0.12(-1.95%) |
Sep 24, 2004 | 6.182 | 6.216 | 6.165 | 6.170 | 712,441 | -0.06(-0.92%) |
Sep 23, 2004 | 6.268 | 6.268 | 6.211 | 6.228 | 960,870 | -0.13(-1.98%) |
Sep 22, 2004 | 6.382 | 6.417 | 6.296 | 6.354 | 1,141,513 | -0.15(-2.37%) |
Sep 21, 2004 | 6.428 | 6.525 | 6.405 | 6.508 | 715,935 | +0.13(+1.97%) |
Sep 20, 2004 | 6.365 | 6.399 | 6.348 | 6.382 | 548,744 | -0.07(-1.06%) |
Sep 17, 2004 | 6.434 | 6.502 | 6.399 | 6.451 | 535,816 | +0.02(+0.36%) |
Sep 16, 2004 | 6.359 | 6.428 | 6.342 | 6.428 | 603,950 | -0.05(-0.71%) |
Sep 15, 2004 | 6.508 | 6.508 | 6.422 | 6.474 | 683,964 | -0.01(-0.09%) |
Sep 14, 2004 | 6.468 | 6.497 | 6.439 | 6.480 | 523,761 | -0.02(-0.35%) |
Sep 13, 2004 | 6.485 | 6.565 | 6.451 | 6.502 | 828,968 | +0.04(+0.62%) |
Sep 10, 2004 | 6.422 | 6.508 | 6.394 | 6.462 | 734,978 | +0.07(+1.16%) |
Sep 09, 2004 | 6.388 | 6.411 | 6.336 | 6.388 | 410,204 | +0.00(+0.00%) |
Sep 08, 2004 | 6.331 | 6.457 | 6.331 | 6.388 | 656,710 | +0.00(+0.00%) |
Sep 07, 2004 | 6.371 | 6.422 | 6.331 | 6.388 | 673,657 | +0.07(+1.18%) |
Sep 03, 2004 | 6.331 | 6.354 | 6.279 | 6.314 | 392,733 | +0.02(+0.27%) |
Sep 02, 2004 | 6.216 | 6.314 | 6.199 | 6.296 | 545,774 | +0.13(+2.14%) |