Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.169 | 7.172 | 7.143 | 7.146 | 266,129 | -0.02(-0.27%) |
Nov 29, 2004 | 7.193 | 7.193 | 7.146 | 7.165 | 51,049 | +0.01(+0.10%) |
Nov 26, 2004 | 7.205 | 7.222 | 7.146 | 7.157 | 45,610 | -0.02(-0.30%) |
Nov 24, 2004 | 7.169 | 7.212 | 7.136 | 7.179 | 60,674 | +0.01(+0.20%) |
Nov 23, 2004 | 7.162 | 7.203 | 7.141 | 7.165 | 110,887 | -0.01(-0.10%) |
Nov 22, 2004 | 7.172 | 7.217 | 7.169 | 7.172 | 42,681 | +0.00(+0.00%) |
Nov 19, 2004 | 7.196 | 7.196 | 7.169 | 7.172 | 29,709 | -0.02(-0.33%) |
Nov 18, 2004 | 7.169 | 7.217 | 7.169 | 7.196 | 38,078 | +0.01(+0.13%) |
Nov 17, 2004 | 7.396 | 7.406 | 7.129 | 7.186 | 130,135 | -0.19(-2.53%) |
Nov 16, 2004 | 7.337 | 7.408 | 7.337 | 7.373 | 886,261 | +0.03(+0.46%) |
Nov 15, 2004 | 7.420 | 7.420 | 7.325 | 7.339 | 98,333 | -0.07(-0.94%) |
Nov 12, 2004 | 7.208 | 7.432 | 7.193 | 7.408 | 270,313 | +0.20(+2.79%) |
Nov 11, 2004 | 7.146 | 7.244 | 7.122 | 7.208 | 110,468 | +0.09(+1.28%) |
Nov 10, 2004 | 7.062 | 7.117 | 7.007 | 7.117 | 100,844 | +0.07(+1.05%) |
Nov 09, 2004 | 7.110 | 7.124 | 7.026 | 7.043 | 101,263 | -0.07(-1.01%) |
Nov 08, 2004 | 7.086 | 7.129 | 7.086 | 7.114 | 92,475 | +0.05(+0.68%) |
Nov 05, 2004 | 7.038 | 7.081 | 7.026 | 7.067 | 200,015 | +0.05(+0.75%) |
Nov 04, 2004 | 6.976 | 7.014 | 6.930 | 7.014 | 186,206 | +0.04(+0.55%) |
Nov 03, 2004 | 6.811 | 6.976 | 6.811 | 6.976 | 751,522 | +0.20(+2.89%) |
Nov 02, 2004 | 7.169 | 7.169 | 6.706 | 6.780 | 1,208,880 | -0.45(-6.21%) |
Nov 01, 2004 | 7.313 | 7.325 | 7.169 | 7.229 | 66,113 | -0.06(-0.85%) |
Oct 29, 2004 | 7.387 | 7.387 | 7.229 | 7.291 | 59,418 | -0.09(-1.26%) |
Oct 28, 2004 | 7.277 | 7.466 | 7.265 | 7.385 | 78,667 | +0.12(+1.71%) |
Oct 27, 2004 | 7.157 | 7.294 | 7.157 | 7.260 | 233,490 | +0.09(+1.27%) |
Oct 26, 2004 | 7.143 | 7.203 | 7.122 | 7.169 | 436,435 | +0.04(+0.50%) |
Oct 25, 2004 | 7.148 | 7.155 | 7.134 | 7.134 | 56,071 | +0.02(+0.30%) |
Oct 22, 2004 | 7.093 | 7.126 | 7.074 | 7.112 | 205,455 | +0.02(+0.27%) |
Oct 21, 2004 | 7.165 | 7.165 | 7.091 | 7.093 | 96,660 | -0.06(-0.87%) |
Oct 20, 2004 | 7.165 | 7.169 | 7.110 | 7.155 | 106,284 | +0.00(+0.03%) |
Oct 19, 2004 | 7.193 | 7.212 | 7.138 | 7.153 | 33,056 | -0.03(-0.40%) |
Oct 18, 2004 | 7.179 | 7.215 | 7.150 | 7.181 | 196,249 | -0.06(-0.79%) |
Oct 15, 2004 | 7.241 | 7.258 | 7.239 | 7.239 | 39,752 | -0.02(-0.30%) |
Oct 14, 2004 | 7.313 | 7.351 | 7.248 | 7.260 | 70,716 | -0.08(-1.14%) |
Oct 13, 2004 | 7.396 | 7.396 | 7.330 | 7.344 | 39,333 | -0.06(-0.87%) |
Oct 12, 2004 | 7.351 | 7.418 | 7.316 | 7.408 | 76,574 | +0.02(+0.32%) |
Oct 11, 2004 | 7.385 | 7.385 | 7.351 | 7.385 | 49,794 | +0.00(+0.00%) |
Oct 08, 2004 | 7.356 | 7.404 | 7.353 | 7.385 | 96,241 | +0.02(+0.23%) |
Oct 07, 2004 | 7.361 | 7.370 | 7.346 | 7.368 | 51,886 | +0.02(+0.26%) |
Oct 06, 2004 | 7.337 | 7.406 | 7.308 | 7.349 | 73,645 | -0.05(-0.61%) |
Oct 05, 2004 | 7.392 | 7.406 | 7.377 | 7.394 | 33,893 | -0.01(-0.19%) |
Oct 04, 2004 | 7.456 | 7.468 | 7.408 | 7.408 | 18,411 | -0.06(-0.80%) |
Oct 01, 2004 | 7.361 | 7.504 | 7.337 | 7.468 | 141,433 | +0.14(+1.96%) |
Sep 30, 2004 | 7.181 | 7.325 | 7.181 | 7.325 | 152,731 | +0.14(+2.00%) |
Sep 29, 2004 | 7.086 | 7.234 | 7.081 | 7.181 | 138,086 | +0.12(+1.76%) |
Sep 28, 2004 | 7.050 | 7.079 | 7.028 | 7.057 | 118,000 | +0.03(+0.44%) |
Sep 27, 2004 | 6.919 | 7.026 | 6.907 | 7.026 | 149,802 | +0.12(+1.77%) |
Sep 24, 2004 | 6.789 | 6.919 | 6.789 | 6.904 | 40,170 | +0.11(+1.55%) |
Sep 23, 2004 | 6.758 | 6.799 | 6.727 | 6.799 | 29,709 | +0.03(+0.46%) |
Sep 22, 2004 | 6.751 | 6.768 | 6.718 | 6.768 | 69,461 | +0.04(+0.53%) |
Sep 21, 2004 | 6.720 | 6.734 | 6.694 | 6.732 | 107,121 | +0.02(+0.36%) |
Sep 20, 2004 | 6.775 | 6.801 | 6.675 | 6.708 | 46,028 | -0.01(-0.11%) |
Sep 17, 2004 | 6.672 | 6.734 | 6.646 | 6.715 | 52,305 | +0.07(+1.01%) |
Sep 16, 2004 | 6.596 | 6.660 | 6.593 | 6.648 | 222,611 | +0.05(+0.80%) |
Sep 15, 2004 | 6.476 | 6.601 | 6.468 | 6.596 | 317,597 | +0.04(+0.62%) |
Sep 14, 2004 | 6.632 | 6.644 | 6.555 | 6.555 | 25,106 | -0.10(-1.51%) |
Sep 13, 2004 | 6.572 | 6.677 | 6.534 | 6.656 | 42,681 | +0.08(+1.16%) |
Sep 10, 2004 | 6.541 | 6.596 | 6.536 | 6.579 | 69,461 | +0.03(+0.44%) |
Sep 09, 2004 | 6.605 | 6.644 | 6.548 | 6.550 | 59,418 | -0.07(-1.05%) |
Sep 08, 2004 | 6.691 | 6.691 | 6.605 | 6.620 | 35,149 | -0.07(-1.07%) |
Sep 07, 2004 | 6.680 | 6.691 | 6.658 | 6.691 | 40,588 | +0.04(+0.54%) |
Sep 03, 2004 | 6.668 | 6.691 | 6.632 | 6.656 | 61,511 | -0.03(-0.50%) |
Sep 02, 2004 | 6.668 | 6.694 | 6.665 | 6.689 | 86,199 | -0.00(-0.04%) |