Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.773 | 7.773 | 7.644 | 7.665 | 622,897 | -0.11(-1.39%) |
Nov 29, 2004 | 7.778 | 7.786 | 7.682 | 7.773 | 471,331 | +0.00(+0.06%) |
Nov 26, 2004 | 7.605 | 7.769 | 7.605 | 7.769 | 359,737 | +0.17(+2.28%) |
Nov 24, 2004 | 7.618 | 7.652 | 7.583 | 7.596 | 182,756 | -0.03(-0.40%) |
Nov 23, 2004 | 7.570 | 7.639 | 7.561 | 7.626 | 321,383 | +0.07(+0.92%) |
Nov 22, 2004 | 7.574 | 7.661 | 7.531 | 7.557 | 252,763 | -0.01(-0.11%) |
Nov 19, 2004 | 7.682 | 7.682 | 7.466 | 7.566 | 383,996 | -0.13(-1.63%) |
Nov 18, 2004 | 7.743 | 7.743 | 7.674 | 7.691 | 183,449 | -0.01(-0.17%) |
Nov 17, 2004 | 7.566 | 7.726 | 7.566 | 7.704 | 263,391 | +0.19(+2.53%) |
Nov 16, 2004 | 7.544 | 7.570 | 7.514 | 7.514 | 221,341 | -0.04(-0.52%) |
Nov 15, 2004 | 7.618 | 7.618 | 7.531 | 7.553 | 167,969 | -0.06(-0.74%) |
Nov 12, 2004 | 7.531 | 7.609 | 7.440 | 7.609 | 291,347 | +0.11(+1.50%) |
Nov 11, 2004 | 7.453 | 7.501 | 7.414 | 7.496 | 137,240 | +0.03(+0.46%) |
Nov 10, 2004 | 7.462 | 7.518 | 7.384 | 7.462 | 273,557 | -0.00(-0.06%) |
Nov 09, 2004 | 7.466 | 7.466 | 7.405 | 7.466 | 347,722 | +0.00(+0.06%) |
Nov 08, 2004 | 7.475 | 7.544 | 7.405 | 7.462 | 313,296 | -0.03(-0.46%) |
Nov 05, 2004 | 7.531 | 7.531 | 7.466 | 7.496 | 472,486 | +0.10(+1.41%) |
Nov 04, 2004 | 7.488 | 7.522 | 7.332 | 7.393 | 1,185,260 | +0.04(+0.53%) |
Nov 03, 2004 | 7.401 | 7.462 | 7.354 | 7.354 | 443,144 | +0.06(+0.83%) |
Nov 02, 2004 | 7.215 | 7.362 | 7.215 | 7.293 | 491,201 | +0.08(+1.08%) |
Nov 01, 2004 | 7.228 | 7.245 | 7.146 | 7.215 | 210,019 | +0.04(+0.54%) |
Oct 29, 2004 | 7.293 | 7.336 | 7.172 | 7.176 | 753,899 | -0.13(-1.72%) |
Oct 28, 2004 | 7.228 | 7.358 | 7.185 | 7.302 | 811,198 | +0.12(+1.69%) |
Oct 27, 2004 | 7.228 | 7.228 | 7.163 | 7.180 | 243,752 | +0.15(+2.09%) |
Oct 26, 2004 | 7.012 | 7.072 | 7.003 | 7.033 | 365,744 | -0.02(-0.31%) |
Oct 25, 2004 | 7.172 | 7.176 | 7.025 | 7.055 | 574,608 | -0.12(-1.63%) |
Oct 22, 2004 | 7.176 | 7.228 | 7.167 | 7.172 | 160,114 | -0.01(-0.12%) |
Oct 21, 2004 | 7.159 | 7.206 | 7.159 | 7.180 | 89,645 | +0.02(+0.30%) |
Oct 20, 2004 | 7.276 | 7.276 | 7.146 | 7.159 | 128,229 | -0.09(-1.19%) |
Oct 19, 2004 | 7.185 | 7.250 | 7.154 | 7.245 | 285,340 | +0.12(+1.70%) |
Oct 18, 2004 | 7.141 | 7.180 | 7.090 | 7.124 | 439,447 | -0.02(-0.24%) |
Oct 15, 2004 | 7.202 | 7.228 | 7.094 | 7.141 | 470,638 | +0.02(+0.30%) |
Oct 14, 2004 | 7.198 | 7.202 | 7.111 | 7.120 | 173,976 | -0.09(-1.26%) |
Oct 13, 2004 | 7.250 | 7.271 | 7.211 | 7.211 | 164,966 | -0.06(-0.89%) |
Oct 12, 2004 | 7.237 | 7.310 | 7.228 | 7.276 | 491,201 | -0.04(-0.53%) |
Oct 11, 2004 | 7.349 | 7.358 | 7.267 | 7.315 | 438,061 | +0.01(+0.12%) |
Oct 08, 2004 | 7.271 | 7.345 | 7.271 | 7.306 | 394,162 | +0.09(+1.26%) |
Oct 07, 2004 | 7.319 | 7.319 | 7.189 | 7.215 | 501,598 | -0.06(-0.77%) |
Oct 06, 2004 | 7.358 | 7.488 | 7.250 | 7.271 | 718,318 | -0.13(-1.75%) |
Oct 05, 2004 | 7.440 | 7.457 | 7.380 | 7.401 | 1,053,565 | -0.07(-0.98%) |
Oct 04, 2004 | 7.293 | 7.522 | 7.280 | 7.475 | 217,644 | +0.21(+2.92%) |
Oct 01, 2004 | 7.120 | 7.293 | 7.120 | 7.263 | 216,489 | +0.29(+4.09%) |
Sep 30, 2004 | 7.077 | 7.077 | 6.938 | 6.977 | 609,265 | -0.07(-0.98%) |
Sep 29, 2004 | 6.973 | 7.068 | 6.973 | 7.046 | 187,839 | +0.03(+0.37%) |
Sep 28, 2004 | 7.038 | 7.085 | 6.964 | 7.020 | 271,015 | -0.08(-1.10%) |
Sep 27, 2004 | 7.271 | 7.271 | 7.064 | 7.098 | 717,856 | -0.17(-2.38%) |
Sep 24, 2004 | 7.380 | 7.380 | 7.232 | 7.271 | 101,197 | -0.09(-1.18%) |
Sep 23, 2004 | 7.185 | 7.358 | 7.185 | 7.358 | 109,515 | +0.14(+1.98%) |
Sep 22, 2004 | 7.384 | 7.384 | 7.206 | 7.215 | 298,048 | -0.16(-2.17%) |
Sep 21, 2004 | 7.505 | 7.527 | 7.336 | 7.375 | 167,507 | -0.02(-0.29%) |
Sep 20, 2004 | 7.527 | 7.553 | 7.384 | 7.397 | 198,236 | -0.13(-1.67%) |
Sep 17, 2004 | 7.518 | 7.674 | 7.488 | 7.522 | 294,582 | +0.11(+1.52%) |
Sep 16, 2004 | 7.358 | 7.613 | 7.358 | 7.410 | 307,751 | +0.07(+1.00%) |
Sep 15, 2004 | 7.531 | 7.592 | 7.336 | 7.336 | 137,240 | -0.09(-1.17%) |
Sep 14, 2004 | 7.622 | 7.622 | 7.033 | 7.423 | 444,992 | -0.19(-2.56%) |
Sep 13, 2004 | 7.531 | 7.678 | 7.371 | 7.618 | 649,236 | +0.32(+4.39%) |
Sep 10, 2004 | 7.098 | 7.328 | 6.973 | 7.297 | 672,802 | +0.30(+4.27%) |
Sep 09, 2004 | 6.882 | 6.999 | 6.856 | 6.999 | 201,240 | +0.15(+2.21%) |
Sep 08, 2004 | 6.826 | 6.921 | 6.826 | 6.847 | 265,239 | +0.03(+0.38%) |
Sep 07, 2004 | 6.800 | 6.895 | 6.800 | 6.821 | 243,521 | +0.03(+0.38%) |
Sep 03, 2004 | 6.968 | 6.990 | 6.752 | 6.795 | 445,223 | -0.14(-2.06%) |
Sep 02, 2004 | 6.925 | 6.990 | 6.925 | 6.938 | 328,314 | +0.01(+0.19%) |