Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.806 | 7.919 | 7.645 | 7.645 | 650,232 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.633 | 7.809 | 531,462 | +0.00(+0.02%) |
Nov 26, 2004 | 7.714 | 7.892 | 7.714 | 7.807 | 557,043 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.735 | 7.562 | 7.647 | 403,034 | +0.07(+0.94%) |
Nov 23, 2004 | 7.666 | 7.666 | 7.445 | 7.576 | 606,378 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.670 | 7.350 | 7.664 | 574,532 | +0.30(+4.08%) |
Nov 19, 2004 | 7.394 | 7.484 | 7.330 | 7.363 | 469,336 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.486 | 7.321 | 7.411 | 511,363 | -0.06(-0.82%) |
Nov 17, 2004 | 7.461 | 7.604 | 7.369 | 7.472 | 369,100 | +0.09(+1.19%) |
Nov 16, 2004 | 7.392 | 7.451 | 7.334 | 7.384 | 510,318 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.392 | 589,150 | -0.00(-0.03%) |
Nov 12, 2004 | 7.231 | 7.430 | 7.193 | 7.394 | 475,862 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.068 | 7.202 | 413,997 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.294 | 7.059 | 7.129 | 450,542 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,853 | +0.09(+1.31%) |
Nov 08, 2004 | 7.068 | 7.129 | 6.957 | 7.039 | 442,189 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.164 | 6.986 | 7.020 | 418,696 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.896 | 7.076 | 530,679 | +0.10(+1.46%) |
Nov 03, 2004 | 6.896 | 7.037 | 6.863 | 6.974 | 793,017 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.867 | 6.656 | 6.790 | 1,035,516 | +0.24(+3.62%) |
Nov 01, 2004 | 6.593 | 6.601 | 6.436 | 6.553 | 530,679 | -0.02(-0.32%) |
Oct 29, 2004 | 6.499 | 6.583 | 6.440 | 6.574 | 785,447 | +0.08(+1.30%) |
Oct 28, 2004 | 6.691 | 6.693 | 6.440 | 6.490 | 1,295,766 | -0.41(-5.89%) |
Oct 27, 2004 | 6.880 | 7.085 | 6.756 | 6.896 | 914,919 | +0.05(+0.70%) |
Oct 26, 2004 | 6.742 | 6.852 | 6.639 | 6.848 | 1,032,123 | +0.16(+2.44%) |
Oct 25, 2004 | 6.936 | 6.959 | 6.639 | 6.685 | 1,122,962 | +0.07(+1.10%) |
Oct 22, 2004 | 6.664 | 6.739 | 6.608 | 6.612 | 506,664 | -0.04(-0.66%) |
Oct 21, 2004 | 6.513 | 6.656 | 6.357 | 6.656 | 736,112 | +0.10(+1.46%) |
Oct 20, 2004 | 6.465 | 6.683 | 6.461 | 6.560 | 648,405 | +0.10(+1.57%) |
Oct 19, 2004 | 6.857 | 6.944 | 6.336 | 6.459 | 1,102,602 | -0.35(-5.15%) |
Oct 18, 2004 | 6.834 | 6.915 | 6.737 | 6.809 | 637,963 | -0.06(-0.86%) |
Oct 15, 2004 | 6.886 | 6.951 | 6.861 | 6.869 | 467,509 | +0.00(+0.06%) |
Oct 14, 2004 | 6.928 | 6.961 | 6.781 | 6.865 | 476,384 | -0.04(-0.64%) |
Oct 13, 2004 | 7.493 | 7.495 | 6.779 | 6.909 | 1,386,344 | -0.58(-7.80%) |
Oct 12, 2004 | 7.564 | 7.564 | 7.369 | 7.493 | 329,162 | -0.07(-0.94%) |
Oct 11, 2004 | 7.662 | 7.685 | 7.537 | 7.564 | 392,854 | -0.05(-0.65%) |
Oct 08, 2004 | 7.671 | 7.798 | 7.597 | 7.614 | 574,532 | -0.09(-1.17%) |
Oct 07, 2004 | 8.026 | 8.026 | 7.704 | 7.704 | 454,196 | -0.32(-4.01%) |
Oct 06, 2004 | 7.825 | 8.026 | 7.825 | 8.026 | 408,516 | +0.18(+2.32%) |
Oct 05, 2004 | 7.873 | 7.926 | 7.798 | 7.844 | 503,793 | +0.00(+0.00%) |
Oct 04, 2004 | 7.717 | 7.897 | 7.704 | 7.844 | 541,903 | +0.13(+1.64%) |
Oct 01, 2004 | 7.662 | 7.721 | 7.624 | 7.717 | 482,127 | +0.11(+1.49%) |
Sep 30, 2004 | 7.465 | 7.670 | 7.453 | 7.604 | 440,623 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.392 | 7.457 | 448,715 | -0.19(-2.46%) |
Sep 28, 2004 | 7.279 | 7.652 | 7.279 | 7.645 | 776,572 | +0.39(+5.30%) |
Sep 27, 2004 | 7.114 | 7.342 | 7.114 | 7.260 | 649,188 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.210 | 7.043 | 7.122 | 250,069 | +0.08(+1.11%) |
Sep 23, 2004 | 7.141 | 7.149 | 7.011 | 7.043 | 420,262 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.126 | 7.141 | 580,536 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.365 | 7.193 | 7.323 | 482,649 | -0.01(-0.10%) |
Sep 20, 2004 | 7.204 | 7.415 | 7.196 | 7.330 | 481,605 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.486 | 7.348 | 7.422 | 562,525 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.534 | 7.394 | 7.403 | 557,304 | -0.01(-0.15%) |
Sep 15, 2004 | 7.545 | 7.576 | 7.375 | 7.415 | 695,913 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.545 | 454,980 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.867 | 7.738 | 7.792 | 278,260 | +0.07(+0.94%) |
Sep 10, 2004 | 7.783 | 7.783 | 7.685 | 7.719 | 473,513 | -0.08(-1.08%) |
Sep 09, 2004 | 7.670 | 7.844 | 7.603 | 7.804 | 604,551 | +0.26(+3.51%) |
Sep 08, 2004 | 7.639 | 7.716 | 7.526 | 7.539 | 344,563 | -0.08(-1.08%) |
Sep 07, 2004 | 7.442 | 7.677 | 7.442 | 7.622 | 369,100 | +0.18(+2.42%) |
Sep 03, 2004 | 7.524 | 7.568 | 7.440 | 7.442 | 322,114 | -0.08(-1.09%) |
Sep 02, 2004 | 7.296 | 7.524 | 7.271 | 7.524 | 500,660 | +0.25(+3.40%) |