Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.035 | 7.035 | 6.967 | 6.997 | 493,362 | -0.05(-0.64%) |
Nov 29, 2004 | 7.082 | 7.099 | 7.011 | 7.043 | 568,880 | -0.02(-0.29%) |
Nov 26, 2004 | 7.009 | 7.075 | 7.009 | 7.063 | 468,386 | +0.12(+1.74%) |
Nov 24, 2004 | 6.918 | 6.967 | 6.910 | 6.942 | 926,781 | +0.04(+0.52%) |
Nov 23, 2004 | 6.899 | 6.920 | 6.869 | 6.907 | 630,000 | +0.01(+0.08%) |
Nov 22, 2004 | 6.850 | 6.914 | 6.829 | 6.901 | 586,805 | +0.04(+0.58%) |
Nov 19, 2004 | 6.916 | 6.920 | 6.857 | 6.861 | 658,796 | -0.03(-0.49%) |
Nov 18, 2004 | 6.908 | 6.933 | 6.876 | 6.895 | 882,117 | +0.02(+0.27%) |
Nov 17, 2004 | 6.869 | 6.905 | 6.863 | 6.876 | 974,678 | +0.01(+0.19%) |
Nov 16, 2004 | 6.831 | 6.890 | 6.831 | 6.863 | 443,997 | -0.01(-0.14%) |
Nov 15, 2004 | 6.873 | 6.886 | 6.835 | 6.873 | 718,740 | -0.01(-0.17%) |
Nov 12, 2004 | 6.808 | 6.884 | 6.797 | 6.884 | 792,201 | +0.08(+1.17%) |
Nov 11, 2004 | 6.742 | 6.814 | 6.738 | 6.804 | 606,198 | +0.09(+1.27%) |
Nov 10, 2004 | 6.716 | 6.740 | 6.683 | 6.719 | 713,745 | +0.05(+0.77%) |
Nov 09, 2004 | 6.682 | 6.697 | 6.655 | 6.668 | 473,087 | -0.07(-1.04%) |
Nov 08, 2004 | 6.717 | 6.755 | 6.714 | 6.738 | 658,796 | -0.00(-0.06%) |
Nov 05, 2004 | 6.680 | 6.759 | 6.663 | 6.742 | 1,028,157 | +0.04(+0.65%) |
Nov 04, 2004 | 6.600 | 6.699 | 6.578 | 6.699 | 812,476 | +0.10(+1.55%) |
Nov 03, 2004 | 6.595 | 6.617 | 6.562 | 6.596 | 961,455 | +0.02(+0.26%) |
Nov 02, 2004 | 6.585 | 6.634 | 6.572 | 6.579 | 818,941 | +0.05(+0.78%) |
Nov 01, 2004 | 6.538 | 6.553 | 6.515 | 6.528 | 808,363 | +0.08(+1.29%) |
Oct 29, 2004 | 6.451 | 6.457 | 6.417 | 6.445 | 1,404,571 | -0.02(-0.26%) |
Oct 28, 2004 | 6.440 | 6.485 | 6.402 | 6.462 | 897,397 | +0.12(+1.82%) |
Oct 27, 2004 | 6.271 | 6.373 | 6.239 | 6.347 | 1,230,028 | -0.03(-0.47%) |
Oct 26, 2004 | 6.324 | 6.379 | 6.266 | 6.377 | 1,145,401 | +0.16(+2.55%) |
Oct 25, 2004 | 6.232 | 6.235 | 6.192 | 6.218 | 778,978 | +0.02(+0.24%) |
Oct 22, 2004 | 6.243 | 6.260 | 6.203 | 6.203 | 1,331,698 | -0.11(-1.77%) |
Oct 21, 2004 | 6.260 | 6.334 | 6.252 | 6.315 | 866,837 | +0.04(+0.60%) |
Oct 20, 2004 | 6.249 | 6.277 | 6.222 | 6.277 | 1,629,655 | -0.02(-0.36%) |
Oct 19, 2004 | 6.303 | 6.317 | 6.286 | 6.300 | 1,565,009 | +0.03(+0.48%) |
Oct 18, 2004 | 6.268 | 6.286 | 6.239 | 6.269 | 1,250,009 | +0.01(+0.15%) |
Oct 15, 2004 | 6.243 | 6.285 | 6.224 | 6.260 | 1,833,876 | +0.03(+0.55%) |
Oct 14, 2004 | 6.226 | 6.247 | 6.218 | 6.226 | 1,313,185 | +0.02(+0.37%) |
Oct 13, 2004 | 6.201 | 6.216 | 6.173 | 6.203 | 2,072,477 | -0.03(-0.42%) |
Oct 12, 2004 | 6.124 | 6.235 | 6.116 | 6.230 | 2,517,943 | -0.03(-0.42%) |
Oct 11, 2004 | 6.243 | 6.292 | 6.232 | 6.256 | 801,310 | -0.04(-0.69%) |
Oct 08, 2004 | 6.303 | 6.337 | 6.288 | 6.300 | 714,039 | +0.04(+0.66%) |
Oct 07, 2004 | 6.294 | 6.294 | 6.245 | 6.258 | 627,061 | -0.01(-0.21%) |
Oct 06, 2004 | 6.256 | 6.286 | 6.245 | 6.271 | 577,108 | -0.00(-0.06%) |
Oct 05, 2004 | 6.286 | 6.294 | 6.258 | 6.275 | 718,446 | +0.02(+0.33%) |
Oct 04, 2004 | 6.294 | 6.294 | 6.245 | 6.254 | 1,466,866 | -0.02(-0.39%) |
Oct 01, 2004 | 6.218 | 6.290 | 6.203 | 6.279 | 1,008,176 | +0.04(+0.58%) |
Sep 30, 2004 | 6.237 | 6.251 | 6.203 | 6.243 | 1,027,276 | -0.03(-0.54%) |
Sep 29, 2004 | 6.254 | 6.277 | 6.218 | 6.277 | 1,365,490 | -0.05(-0.72%) |
Sep 28, 2004 | 6.254 | 6.328 | 6.230 | 6.322 | 1,296,143 | +0.10(+1.67%) |
Sep 27, 2004 | 6.194 | 6.245 | 6.182 | 6.218 | 1,045,200 | -0.02(-0.36%) |
Sep 24, 2004 | 6.268 | 6.286 | 6.239 | 6.241 | 638,521 | -0.07(-1.11%) |
Sep 23, 2004 | 6.317 | 6.334 | 6.288 | 6.311 | 1,102,500 | -0.03(-0.48%) |
Sep 22, 2004 | 6.390 | 6.390 | 6.300 | 6.341 | 2,361,619 | -0.11(-1.67%) |
Sep 21, 2004 | 6.339 | 6.466 | 6.324 | 6.449 | 2,406,870 | +0.17(+2.68%) |
Sep 20, 2004 | 6.207 | 6.296 | 6.169 | 6.281 | 2,753,899 | -0.34(-5.19%) |
Sep 17, 2004 | 6.629 | 6.644 | 6.593 | 6.625 | 577,696 | +0.04(+0.55%) |
Sep 16, 2004 | 6.551 | 6.598 | 6.551 | 6.589 | 561,534 | +0.01(+0.11%) |
Sep 15, 2004 | 6.617 | 6.619 | 6.547 | 6.581 | 1,191,240 | -0.13(-1.94%) |
Sep 14, 2004 | 6.689 | 6.731 | 6.687 | 6.712 | 1,071,646 | -0.03(-0.50%) |
Sep 13, 2004 | 6.716 | 6.750 | 6.689 | 6.746 | 1,396,049 | +0.04(+0.65%) |
Sep 10, 2004 | 6.685 | 6.721 | 6.668 | 6.702 | 404,916 | +0.08(+1.14%) |
Sep 09, 2004 | 6.632 | 6.640 | 6.595 | 6.627 | 445,760 | -0.00(-0.06%) |
Sep 08, 2004 | 6.621 | 6.648 | 6.610 | 6.631 | 456,338 | -0.05(-0.74%) |
Sep 07, 2004 | 6.655 | 6.687 | 6.648 | 6.680 | 453,987 | +0.05(+0.74%) |
Sep 03, 2004 | 6.610 | 6.642 | 6.598 | 6.631 | 468,973 | -0.01(-0.11%) |
Sep 02, 2004 | 6.608 | 6.640 | 6.589 | 6.638 | 664,967 | +0.00(+0.06%) |