Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.173 | 8.270 | 8.139 | 8.202 | 11,049,542 | +0.08(+0.95%) |
Nov 29, 2004 | 8.149 | 8.189 | 8.040 | 8.125 | 10,799,751 | +0.02(+0.29%) |
Nov 26, 2004 | 8.083 | 8.151 | 8.054 | 8.101 | 2,437,921 | +0.01(+0.12%) |
Nov 24, 2004 | 8.054 | 8.099 | 7.903 | 8.091 | 10,233,877 | +0.06(+0.79%) |
Nov 23, 2004 | 7.933 | 8.143 | 7.901 | 8.028 | 11,943,598 | +0.10(+1.23%) |
Nov 22, 2004 | 7.921 | 7.984 | 7.818 | 7.931 | 10,335,709 | +0.03(+0.38%) |
Nov 19, 2004 | 7.798 | 7.996 | 7.752 | 7.901 | 17,301,128 | +0.18(+2.31%) |
Nov 18, 2004 | 7.558 | 7.726 | 7.548 | 7.722 | 15,951,851 | +0.21(+2.85%) |
Nov 17, 2004 | 7.421 | 7.534 | 7.405 | 7.508 | 10,635,408 | +0.09(+1.18%) |
Nov 16, 2004 | 7.373 | 7.459 | 7.355 | 7.421 | 9,355,953 | +0.08(+1.08%) |
Nov 15, 2004 | 7.538 | 7.538 | 7.242 | 7.342 | 11,104,995 | -0.20(-2.61%) |
Nov 12, 2004 | 7.389 | 7.572 | 7.361 | 7.538 | 9,178,503 | +0.14(+1.93%) |
Nov 11, 2004 | 7.419 | 7.455 | 7.379 | 7.395 | 10,481,147 | -0.01(-0.08%) |
Nov 10, 2004 | 7.221 | 7.409 | 7.179 | 7.401 | 17,333,390 | +0.18(+2.53%) |
Nov 09, 2004 | 7.224 | 7.336 | 7.175 | 7.219 | 9,257,397 | -0.00(-0.05%) |
Nov 08, 2004 | 7.326 | 7.326 | 7.167 | 7.222 | 10,079,616 | -0.10(-1.41%) |
Nov 05, 2004 | 7.409 | 7.439 | 7.308 | 7.326 | 12,056,521 | +0.01(+0.08%) |
Nov 04, 2004 | 7.379 | 7.439 | 7.310 | 7.320 | 13,770,023 | -0.04(-0.49%) |
Nov 03, 2004 | 7.379 | 7.568 | 7.193 | 7.355 | 18,740,640 | +0.31(+4.33%) |
Nov 02, 2004 | 7.268 | 7.294 | 7.032 | 7.050 | 13,790,187 | -0.24(-3.27%) |
Nov 01, 2004 | 7.365 | 7.411 | 7.244 | 7.288 | 13,144,914 | -0.06(-0.81%) |
Oct 29, 2004 | 7.189 | 7.355 | 7.092 | 7.347 | 16,043,601 | +0.16(+2.18%) |
Oct 28, 2004 | 7.224 | 7.399 | 7.139 | 7.191 | 22,171,174 | -0.09(-1.28%) |
Oct 27, 2004 | 7.111 | 7.532 | 7.111 | 7.284 | 39,898,280 | +0.20(+2.77%) |
Oct 26, 2004 | 6.963 | 7.092 | 6.943 | 7.088 | 16,954,546 | +0.27(+4.02%) |
Oct 25, 2004 | 6.830 | 6.846 | 6.689 | 6.814 | 9,053,229 | -0.02(-0.26%) |
Oct 22, 2004 | 6.895 | 6.951 | 6.824 | 6.832 | 8,295,033 | -0.06(-0.89%) |
Oct 21, 2004 | 6.881 | 6.982 | 6.848 | 6.893 | 11,211,364 | +0.03(+0.38%) |
Oct 20, 2004 | 6.681 | 6.875 | 6.653 | 6.867 | 9,946,277 | +0.21(+3.22%) |
Oct 19, 2004 | 6.671 | 6.750 | 6.627 | 6.653 | 8,600,278 | -0.03(-0.50%) |
Oct 18, 2004 | 6.806 | 6.836 | 6.667 | 6.687 | 8,570,787 | -0.12(-1.75%) |
Oct 15, 2004 | 6.879 | 6.885 | 6.764 | 6.806 | 7,109,848 | -0.03(-0.38%) |
Oct 14, 2004 | 6.750 | 6.897 | 6.742 | 6.832 | 10,577,182 | +0.13(+1.95%) |
Oct 13, 2004 | 6.784 | 6.784 | 6.562 | 6.701 | 14,034,937 | -0.06(-0.94%) |
Oct 12, 2004 | 6.816 | 6.856 | 6.733 | 6.764 | 8,781,761 | -0.06(-0.84%) |
Oct 11, 2004 | 7.032 | 7.050 | 6.806 | 6.822 | 11,128,941 | -0.19(-2.77%) |
Oct 08, 2004 | 6.953 | 7.086 | 6.953 | 7.016 | 14,521,413 | +0.06(+0.91%) |
Oct 07, 2004 | 7.002 | 7.143 | 6.895 | 6.953 | 16,148,206 | +0.05(+0.75%) |
Oct 06, 2004 | 6.760 | 6.907 | 6.758 | 6.901 | 9,884,270 | +0.16(+2.41%) |
Oct 05, 2004 | 6.754 | 6.788 | 6.697 | 6.738 | 11,133,478 | +0.02(+0.30%) |
Oct 04, 2004 | 6.820 | 6.861 | 6.693 | 6.719 | 9,359,986 | -0.11(-1.54%) |
Oct 01, 2004 | 6.683 | 6.879 | 6.645 | 6.824 | 9,965,937 | +0.14(+2.11%) |
Sep 30, 2004 | 6.602 | 6.725 | 6.596 | 6.683 | 7,953,744 | +0.10(+1.48%) |
Sep 29, 2004 | 6.651 | 6.723 | 6.556 | 6.586 | 8,881,828 | -0.11(-1.57%) |
Sep 28, 2004 | 6.645 | 6.735 | 6.568 | 6.691 | 11,181,621 | +0.10(+1.54%) |
Sep 27, 2004 | 6.661 | 6.740 | 6.588 | 6.590 | 12,221,872 | -0.07(-1.07%) |
Sep 24, 2004 | 6.387 | 6.687 | 6.383 | 6.661 | 21,676,128 | +0.27(+4.16%) |
Sep 23, 2004 | 6.443 | 6.443 | 6.312 | 6.395 | 13,782,121 | +0.04(+0.56%) |
Sep 22, 2004 | 6.358 | 6.435 | 6.304 | 6.360 | 10,656,833 | -0.04(-0.65%) |
Sep 21, 2004 | 6.260 | 6.415 | 6.229 | 6.401 | 14,050,061 | +0.13(+2.15%) |
Sep 20, 2004 | 6.252 | 6.314 | 6.237 | 6.266 | 11,266,565 | +0.01(+0.22%) |
Sep 17, 2004 | 6.189 | 6.262 | 6.157 | 6.252 | 7,552,465 | +0.09(+1.42%) |
Sep 16, 2004 | 6.133 | 6.197 | 6.106 | 6.165 | 6,181,512 | +0.03(+0.55%) |
Sep 15, 2004 | 6.062 | 6.217 | 6.052 | 6.131 | 11,604,577 | +0.04(+0.59%) |
Sep 14, 2004 | 6.074 | 6.133 | 6.042 | 6.096 | 4,918,189 | -0.01(-0.10%) |
Sep 13, 2004 | 6.046 | 6.128 | 6.022 | 6.102 | 7,372,495 | +0.09(+1.48%) |
Sep 10, 2004 | 6.020 | 6.042 | 5.965 | 6.012 | 7,600,104 | -0.01(-0.20%) |
Sep 09, 2004 | 5.933 | 6.042 | 5.927 | 6.024 | 7,157,488 | +0.09(+1.54%) |
Sep 08, 2004 | 5.828 | 5.959 | 5.820 | 5.933 | 10,067,013 | +0.09(+1.49%) |
Sep 07, 2004 | 5.959 | 5.959 | 5.806 | 5.846 | 13,675,248 | -0.13(-2.16%) |
Sep 03, 2004 | 5.876 | 6.036 | 5.864 | 5.975 | 6,448,444 | +0.08(+1.41%) |
Sep 02, 2004 | 5.937 | 5.947 | 5.836 | 5.891 | 6,135,637 | -0.04(-0.60%) |