Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.703 | 7.703 | 7.529 | 7.529 | 1,076,776 | -0.17(-2.19%) |
Nov 29, 2004 | 7.805 | 7.805 | 7.665 | 7.697 | 874,537 | -0.08(-1.09%) |
Nov 26, 2004 | 7.811 | 7.829 | 7.779 | 7.782 | 404,477 | -0.01(-0.15%) |
Nov 24, 2004 | 7.747 | 7.829 | 7.747 | 7.794 | 1,051,024 | +0.02(+0.26%) |
Nov 23, 2004 | 7.718 | 7.782 | 7.677 | 7.773 | 1,218,927 | +0.06(+0.72%) |
Nov 22, 2004 | 7.703 | 7.741 | 7.663 | 7.718 | 1,479,881 | +0.05(+0.65%) |
Nov 19, 2004 | 7.715 | 7.715 | 7.628 | 7.668 | 731,013 | -0.03(-0.34%) |
Nov 18, 2004 | 7.703 | 7.729 | 7.660 | 7.695 | 1,195,235 | +0.00(+0.00%) |
Nov 17, 2004 | 7.718 | 7.747 | 7.645 | 7.695 | 1,001,580 | +0.01(+0.08%) |
Nov 16, 2004 | 7.689 | 7.741 | 7.671 | 7.689 | 1,042,097 | +0.02(+0.27%) |
Nov 15, 2004 | 7.811 | 7.811 | 7.660 | 7.668 | 867,670 | -0.12(-1.53%) |
Nov 12, 2004 | 7.718 | 7.788 | 7.686 | 7.788 | 783,547 | +0.05(+0.60%) |
Nov 11, 2004 | 7.677 | 7.747 | 7.651 | 7.741 | 430,916 | +0.06(+0.83%) |
Nov 10, 2004 | 7.700 | 7.700 | 7.607 | 7.677 | 584,398 | -0.01(-0.19%) |
Nov 09, 2004 | 7.677 | 7.706 | 7.613 | 7.692 | 898,572 | +0.03(+0.34%) |
Nov 08, 2004 | 7.558 | 7.683 | 7.514 | 7.665 | 875,224 | +0.11(+1.43%) |
Nov 05, 2004 | 7.715 | 7.715 | 7.517 | 7.558 | 819,256 | -0.15(-2.00%) |
Nov 04, 2004 | 7.543 | 7.732 | 7.543 | 7.712 | 786,980 | +0.14(+1.85%) |
Nov 03, 2004 | 7.479 | 7.581 | 7.479 | 7.572 | 1,049,651 | +0.16(+2.20%) |
Nov 02, 2004 | 7.482 | 7.505 | 7.392 | 7.409 | 1,152,659 | -0.08(-1.01%) |
Nov 01, 2004 | 7.441 | 7.497 | 7.383 | 7.485 | 1,414,299 | +0.10(+1.30%) |
Oct 29, 2004 | 7.412 | 7.435 | 7.330 | 7.389 | 1,116,949 | -0.01(-0.12%) |
Oct 28, 2004 | 7.412 | 7.418 | 7.342 | 7.397 | 1,044,157 | -0.01(-0.12%) |
Oct 27, 2004 | 7.424 | 7.467 | 7.368 | 7.406 | 1,328,116 | -0.01(-0.12%) |
Oct 26, 2004 | 7.441 | 7.447 | 7.354 | 7.415 | 1,554,047 | -0.04(-0.55%) |
Oct 25, 2004 | 7.470 | 7.563 | 7.418 | 7.456 | 1,599,027 | -0.03(-0.47%) |
Oct 22, 2004 | 7.476 | 7.526 | 7.450 | 7.491 | 1,034,200 | +0.00(+0.04%) |
Oct 21, 2004 | 7.441 | 7.502 | 7.415 | 7.488 | 885,868 | +0.04(+0.55%) |
Oct 20, 2004 | 7.400 | 7.447 | 7.386 | 7.447 | 731,700 | +0.03(+0.43%) |
Oct 19, 2004 | 7.508 | 7.514 | 7.397 | 7.415 | 1,007,418 | -0.07(-0.97%) |
Oct 18, 2004 | 7.508 | 7.523 | 7.456 | 7.488 | 1,019,435 | -0.03(-0.46%) |
Oct 15, 2004 | 7.470 | 7.537 | 7.462 | 7.523 | 744,404 | +0.05(+0.70%) |
Oct 14, 2004 | 7.389 | 7.470 | 7.368 | 7.470 | 1,026,646 | +0.06(+0.75%) |
Oct 13, 2004 | 7.572 | 7.572 | 7.415 | 7.415 | 942,179 | -0.13(-1.77%) |
Oct 12, 2004 | 7.491 | 7.555 | 7.473 | 7.549 | 696,677 | +0.06(+0.78%) |
Oct 11, 2004 | 7.450 | 7.491 | 7.430 | 7.491 | 687,063 | +0.04(+0.59%) |
Oct 08, 2004 | 7.421 | 7.464 | 7.386 | 7.447 | 567,917 | +0.03(+0.35%) |
Oct 07, 2004 | 7.409 | 7.453 | 7.397 | 7.421 | 813,763 | -0.01(-0.16%) |
Oct 06, 2004 | 7.470 | 7.470 | 7.386 | 7.432 | 1,004,671 | -0.12(-1.58%) |
Oct 05, 2004 | 7.456 | 7.552 | 7.441 | 7.552 | 1,263,564 | +0.10(+1.29%) |
Oct 04, 2004 | 7.450 | 7.456 | 7.397 | 7.456 | 1,126,563 | +0.06(+0.79%) |
Oct 01, 2004 | 7.345 | 7.409 | 7.339 | 7.397 | 946,299 | +0.05(+0.67%) |
Sep 30, 2004 | 7.278 | 7.348 | 7.264 | 7.348 | 1,246,053 | +0.09(+1.28%) |
Sep 29, 2004 | 7.322 | 7.325 | 7.252 | 7.255 | 1,019,435 | -0.07(-0.91%) |
Sep 28, 2004 | 7.325 | 7.397 | 7.316 | 7.322 | 1,148,882 | -0.00(-0.04%) |
Sep 27, 2004 | 7.357 | 7.360 | 7.310 | 7.325 | 766,035 | -0.03(-0.44%) |
Sep 24, 2004 | 7.342 | 7.377 | 7.339 | 7.357 | 871,104 | +0.00(+0.04%) |
Sep 23, 2004 | 7.357 | 7.389 | 7.345 | 7.354 | 1,087,420 | -0.01(-0.20%) |
Sep 22, 2004 | 7.412 | 7.427 | 7.357 | 7.368 | 748,181 | -0.07(-0.98%) |
Sep 21, 2004 | 7.441 | 7.464 | 7.418 | 7.441 | 1,043,470 | -0.01(-0.16%) |
Sep 20, 2004 | 7.456 | 7.482 | 7.432 | 7.453 | 1,101,155 | -0.00(-0.04%) |
Sep 17, 2004 | 7.456 | 7.508 | 7.430 | 7.456 | 1,060,638 | -0.01(-0.20%) |
Sep 16, 2004 | 7.383 | 7.476 | 7.336 | 7.470 | 970,335 | +0.14(+1.91%) |
Sep 15, 2004 | 7.392 | 7.395 | 7.328 | 7.330 | 995,400 | -0.06(-0.83%) |
Sep 14, 2004 | 7.485 | 7.485 | 7.392 | 7.392 | 794,878 | -0.10(-1.40%) |
Sep 13, 2004 | 7.531 | 7.543 | 7.476 | 7.497 | 728,953 | -0.02(-0.27%) |
Sep 10, 2004 | 7.508 | 7.529 | 7.447 | 7.517 | 634,872 | +0.02(+0.23%) |
Sep 09, 2004 | 7.558 | 7.601 | 7.488 | 7.499 | 1,537,565 | -0.06(-0.77%) |
Sep 08, 2004 | 7.703 | 7.703 | 7.517 | 7.558 | 2,107,199 | -0.15(-1.89%) |
Sep 07, 2004 | 7.651 | 7.712 | 7.636 | 7.703 | 518,130 | +0.07(+0.88%) |
Sep 03, 2004 | 7.619 | 7.660 | 7.561 | 7.636 | 748,181 | +0.04(+0.50%) |
Sep 02, 2004 | 7.543 | 7.619 | 7.537 | 7.598 | 702,171 | +0.03(+0.38%) |