Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.006 | 8.137 | 7.943 | 8.137 | 595,147 | +0.10(+1.25%) |
Nov 29, 2004 | 8.026 | 8.055 | 7.832 | 8.037 | 425,000 | +0.03(+0.36%) |
Nov 26, 2004 | 8.067 | 8.078 | 7.986 | 8.008 | 82,502 | -0.05(-0.63%) |
Nov 24, 2004 | 7.894 | 8.059 | 7.843 | 8.059 | 322,667 | +0.16(+2.04%) |
Nov 23, 2004 | 7.982 | 7.982 | 7.763 | 7.898 | 275,662 | -0.09(-1.07%) |
Nov 22, 2004 | 7.826 | 7.984 | 7.785 | 7.984 | 256,811 | +0.16(+2.09%) |
Nov 19, 2004 | 7.832 | 7.832 | 7.642 | 7.820 | 299,654 | -0.03(-0.42%) |
Nov 18, 2004 | 7.914 | 7.945 | 7.745 | 7.853 | 312,385 | -0.08(-0.98%) |
Nov 17, 2004 | 7.863 | 8.088 | 7.859 | 7.930 | 325,605 | +0.11(+1.41%) |
Nov 16, 2004 | 7.965 | 7.977 | 7.804 | 7.820 | 298,920 | -0.16(-2.05%) |
Nov 15, 2004 | 8.006 | 8.006 | 7.877 | 7.984 | 318,505 | -0.02(-0.28%) |
Nov 12, 2004 | 7.935 | 8.006 | 7.847 | 8.006 | 184,591 | +0.07(+0.90%) |
Nov 11, 2004 | 7.779 | 7.935 | 7.761 | 7.935 | 352,534 | +0.16(+2.00%) |
Nov 10, 2004 | 7.655 | 7.785 | 7.649 | 7.779 | 259,749 | +0.10(+1.30%) |
Nov 09, 2004 | 7.485 | 7.694 | 7.436 | 7.679 | 503,341 | +0.16(+2.15%) |
Nov 08, 2004 | 7.679 | 7.679 | 7.518 | 7.518 | 501,138 | -0.18(-2.36%) |
Nov 05, 2004 | 7.781 | 7.886 | 7.626 | 7.700 | 470,291 | -0.09(-1.13%) |
Nov 04, 2004 | 7.577 | 7.787 | 7.532 | 7.787 | 466,863 | +0.21(+2.78%) |
Nov 03, 2004 | 7.424 | 7.596 | 7.424 | 7.577 | 415,697 | +0.24(+3.29%) |
Nov 02, 2004 | 7.434 | 7.483 | 7.289 | 7.336 | 456,092 | -0.06(-0.80%) |
Nov 01, 2004 | 7.324 | 7.404 | 7.254 | 7.395 | 236,981 | +0.07(+1.00%) |
Oct 29, 2004 | 7.301 | 7.404 | 7.238 | 7.322 | 373,589 | +0.02(+0.22%) |
Oct 28, 2004 | 7.342 | 7.418 | 7.261 | 7.305 | 966,288 | +0.02(+0.28%) |
Oct 27, 2004 | 7.169 | 7.334 | 7.150 | 7.285 | 412,514 | +0.12(+1.62%) |
Oct 26, 2004 | 7.093 | 7.199 | 6.915 | 7.169 | 297,451 | +0.07(+1.01%) |
Oct 25, 2004 | 7.005 | 7.189 | 6.985 | 7.097 | 267,583 | +0.11(+1.52%) |
Oct 22, 2004 | 7.056 | 7.216 | 6.991 | 6.991 | 309,202 | -0.06(-0.78%) |
Oct 21, 2004 | 6.964 | 7.103 | 6.903 | 7.046 | 270,276 | +0.09(+1.29%) |
Oct 20, 2004 | 6.924 | 6.995 | 6.866 | 6.956 | 280,803 | +0.01(+0.18%) |
Oct 19, 2004 | 6.911 | 6.977 | 6.911 | 6.944 | 814,992 | +0.05(+0.77%) |
Oct 18, 2004 | 6.832 | 6.932 | 6.730 | 6.891 | 275,662 | +0.02(+0.27%) |
Oct 15, 2004 | 6.842 | 7.067 | 6.842 | 6.873 | 267,828 | +0.03(+0.45%) |
Oct 14, 2004 | 6.779 | 6.905 | 6.768 | 6.842 | 262,932 | +0.07(+0.96%) |
Oct 13, 2004 | 7.075 | 7.077 | 6.762 | 6.777 | 316,057 | -0.25(-3.55%) |
Oct 12, 2004 | 7.030 | 7.056 | 6.895 | 7.026 | 192,180 | -0.04(-0.52%) |
Oct 11, 2004 | 6.985 | 7.071 | 6.985 | 7.062 | 122,897 | +0.09(+1.23%) |
Oct 08, 2004 | 7.046 | 7.107 | 6.950 | 6.977 | 250,936 | -0.09(-1.30%) |
Oct 07, 2004 | 7.322 | 7.322 | 7.067 | 7.069 | 273,948 | -0.28(-3.83%) |
Oct 06, 2004 | 7.148 | 7.350 | 7.077 | 7.350 | 370,896 | +0.20(+2.83%) |
Oct 05, 2004 | 7.222 | 7.230 | 7.111 | 7.148 | 211,276 | -0.07(-1.02%) |
Oct 04, 2004 | 7.261 | 7.303 | 7.185 | 7.222 | 227,189 | +0.00(+0.06%) |
Oct 01, 2004 | 7.179 | 7.252 | 7.099 | 7.218 | 398,315 | +0.05(+0.71%) |
Sep 30, 2004 | 7.018 | 7.228 | 7.005 | 7.167 | 427,938 | +0.16(+2.24%) |
Sep 29, 2004 | 6.964 | 7.060 | 6.944 | 7.009 | 271,745 | +0.03(+0.44%) |
Sep 28, 2004 | 6.791 | 7.005 | 6.791 | 6.979 | 315,078 | +0.17(+2.55%) |
Sep 27, 2004 | 6.966 | 6.966 | 6.725 | 6.805 | 430,141 | -0.16(-2.32%) |
Sep 24, 2004 | 6.964 | 7.091 | 6.964 | 6.966 | 206,869 | -0.02(-0.29%) |
Sep 23, 2004 | 7.015 | 7.052 | 6.977 | 6.987 | 158,885 | -0.04(-0.55%) |
Sep 22, 2004 | 7.036 | 7.050 | 6.905 | 7.026 | 290,351 | -0.03(-0.41%) |
Sep 21, 2004 | 7.015 | 7.105 | 7.015 | 7.054 | 263,911 | +0.05(+0.70%) |
Sep 20, 2004 | 6.995 | 7.095 | 6.977 | 7.005 | 148,603 | -0.03(-0.44%) |
Sep 17, 2004 | 7.099 | 7.126 | 6.983 | 7.036 | 393,663 | -0.02(-0.23%) |
Sep 16, 2004 | 6.944 | 7.075 | 6.944 | 7.052 | 219,110 | +0.15(+2.10%) |
Sep 15, 2004 | 6.852 | 6.919 | 6.832 | 6.907 | 286,679 | +0.04(+0.59%) |
Sep 14, 2004 | 6.944 | 6.944 | 6.832 | 6.866 | 286,434 | -0.08(-1.12%) |
Sep 13, 2004 | 6.985 | 7.003 | 6.938 | 6.944 | 288,148 | -0.04(-0.56%) |
Sep 10, 2004 | 7.015 | 7.015 | 6.938 | 6.983 | 262,197 | -0.05(-0.70%) |
Sep 09, 2004 | 6.975 | 7.046 | 6.964 | 7.032 | 537,860 | +0.08(+1.12%) |
Sep 08, 2004 | 7.142 | 7.158 | 6.954 | 6.954 | 595,392 | -0.19(-2.63%) |
Sep 07, 2004 | 7.087 | 7.169 | 7.056 | 7.142 | 639,459 | +0.14(+1.95%) |
Sep 03, 2004 | 6.960 | 7.026 | 6.954 | 7.005 | 337,111 | +0.01(+0.12%) |
Sep 02, 2004 | 6.862 | 7.009 | 6.838 | 6.997 | 423,286 | +0.11(+1.60%) |