Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.197 | 7.199 | 7.170 | 7.173 | 265,115 | -0.02(-0.27%) |
Nov 29, 2004 | 7.221 | 7.221 | 7.173 | 7.192 | 50,855 | +0.01(+0.10%) |
Nov 26, 2004 | 7.233 | 7.250 | 7.173 | 7.185 | 45,436 | -0.02(-0.30%) |
Nov 24, 2004 | 7.197 | 7.240 | 7.163 | 7.206 | 60,442 | +0.01(+0.20%) |
Nov 23, 2004 | 7.190 | 7.230 | 7.168 | 7.192 | 110,464 | -0.01(-0.10%) |
Nov 22, 2004 | 7.199 | 7.245 | 7.197 | 7.199 | 42,518 | +0.00(+0.00%) |
Nov 19, 2004 | 7.223 | 7.223 | 7.197 | 7.199 | 29,596 | -0.02(-0.33%) |
Nov 18, 2004 | 7.197 | 7.245 | 7.197 | 7.223 | 37,933 | +0.01(+0.13%) |
Nov 17, 2004 | 7.425 | 7.434 | 7.156 | 7.214 | 129,639 | -0.19(-2.53%) |
Nov 16, 2004 | 7.365 | 7.437 | 7.365 | 7.401 | 882,884 | +0.03(+0.46%) |
Nov 15, 2004 | 7.449 | 7.449 | 7.353 | 7.367 | 97,959 | -0.07(-0.94%) |
Nov 12, 2004 | 7.235 | 7.461 | 7.221 | 7.437 | 269,283 | +0.20(+2.79%) |
Nov 11, 2004 | 7.173 | 7.271 | 7.149 | 7.235 | 110,047 | +0.09(+1.28%) |
Nov 10, 2004 | 7.089 | 7.144 | 7.034 | 7.144 | 100,460 | +0.07(+1.05%) |
Nov 09, 2004 | 7.137 | 7.151 | 7.053 | 7.070 | 100,877 | -0.07(-1.01%) |
Nov 08, 2004 | 7.113 | 7.156 | 7.113 | 7.142 | 92,123 | +0.05(+0.68%) |
Nov 05, 2004 | 7.065 | 7.108 | 7.053 | 7.094 | 199,253 | +0.05(+0.75%) |
Nov 04, 2004 | 7.003 | 7.041 | 6.957 | 7.041 | 185,497 | +0.04(+0.55%) |
Nov 03, 2004 | 6.837 | 7.003 | 6.837 | 7.003 | 748,659 | +0.20(+2.89%) |
Nov 02, 2004 | 7.197 | 7.197 | 6.731 | 6.806 | 1,204,274 | -0.45(-6.21%) |
Nov 01, 2004 | 7.341 | 7.353 | 7.197 | 7.257 | 65,862 | -0.06(-0.85%) |
Oct 29, 2004 | 7.415 | 7.415 | 7.257 | 7.319 | 59,192 | -0.09(-1.26%) |
Oct 28, 2004 | 7.305 | 7.494 | 7.293 | 7.413 | 78,367 | +0.12(+1.71%) |
Oct 27, 2004 | 7.185 | 7.322 | 7.185 | 7.288 | 232,601 | +0.09(+1.27%) |
Oct 26, 2004 | 7.170 | 7.230 | 7.149 | 7.197 | 434,772 | +0.04(+0.50%) |
Oct 25, 2004 | 7.175 | 7.182 | 7.161 | 7.161 | 55,857 | +0.02(+0.30%) |
Oct 22, 2004 | 7.120 | 7.154 | 7.101 | 7.139 | 204,672 | +0.02(+0.27%) |
Oct 21, 2004 | 7.192 | 7.192 | 7.118 | 7.120 | 96,291 | -0.06(-0.87%) |
Oct 20, 2004 | 7.192 | 7.197 | 7.137 | 7.182 | 105,879 | +0.00(+0.03%) |
Oct 19, 2004 | 7.221 | 7.240 | 7.166 | 7.180 | 32,931 | -0.03(-0.40%) |
Oct 18, 2004 | 7.206 | 7.242 | 7.178 | 7.209 | 195,501 | -0.06(-0.79%) |
Oct 15, 2004 | 7.269 | 7.286 | 7.266 | 7.266 | 39,600 | -0.02(-0.30%) |
Oct 14, 2004 | 7.341 | 7.379 | 7.276 | 7.288 | 70,447 | -0.08(-1.14%) |
Oct 13, 2004 | 7.425 | 7.425 | 7.358 | 7.372 | 39,183 | -0.06(-0.87%) |
Oct 12, 2004 | 7.379 | 7.446 | 7.344 | 7.437 | 76,283 | +0.02(+0.32%) |
Oct 11, 2004 | 7.413 | 7.413 | 7.379 | 7.413 | 49,604 | +0.00(+0.00%) |
Oct 08, 2004 | 7.384 | 7.432 | 7.382 | 7.413 | 95,875 | +0.02(+0.23%) |
Oct 07, 2004 | 7.389 | 7.398 | 7.374 | 7.396 | 51,689 | +0.02(+0.26%) |
Oct 06, 2004 | 7.365 | 7.434 | 7.336 | 7.377 | 73,365 | -0.05(-0.61%) |
Oct 05, 2004 | 7.420 | 7.434 | 7.406 | 7.422 | 33,764 | -0.01(-0.19%) |
Oct 04, 2004 | 7.485 | 7.497 | 7.437 | 7.437 | 18,341 | -0.06(-0.80%) |
Oct 01, 2004 | 7.389 | 7.533 | 7.365 | 7.497 | 140,894 | +0.14(+1.96%) |
Sep 30, 2004 | 7.209 | 7.353 | 7.209 | 7.353 | 152,149 | +0.14(+2.00%) |
Sep 29, 2004 | 7.113 | 7.262 | 7.108 | 7.209 | 137,559 | +0.12(+1.76%) |
Sep 28, 2004 | 7.077 | 7.106 | 7.055 | 7.084 | 117,551 | +0.03(+0.44%) |
Sep 27, 2004 | 6.945 | 7.053 | 6.933 | 7.053 | 149,231 | +0.12(+1.77%) |
Sep 24, 2004 | 6.815 | 6.945 | 6.815 | 6.931 | 40,017 | +0.11(+1.55%) |
Sep 23, 2004 | 6.784 | 6.825 | 6.753 | 6.825 | 29,596 | +0.03(+0.46%) |
Sep 22, 2004 | 6.777 | 6.794 | 6.743 | 6.794 | 69,196 | +0.04(+0.53%) |
Sep 21, 2004 | 6.746 | 6.760 | 6.719 | 6.758 | 106,713 | +0.02(+0.36%) |
Sep 20, 2004 | 6.801 | 6.827 | 6.700 | 6.734 | 45,853 | -0.01(-0.11%) |
Sep 17, 2004 | 6.698 | 6.760 | 6.671 | 6.741 | 52,106 | +0.07(+1.01%) |
Sep 16, 2004 | 6.621 | 6.686 | 6.619 | 6.674 | 221,763 | +0.05(+0.80%) |
Sep 15, 2004 | 6.501 | 6.626 | 6.493 | 6.621 | 316,387 | +0.04(+0.62%) |
Sep 14, 2004 | 6.657 | 6.669 | 6.580 | 6.580 | 25,010 | -0.10(-1.51%) |
Sep 13, 2004 | 6.597 | 6.703 | 6.559 | 6.681 | 42,518 | +0.08(+1.16%) |
Sep 10, 2004 | 6.566 | 6.621 | 6.561 | 6.604 | 69,196 | +0.03(+0.44%) |
Sep 09, 2004 | 6.631 | 6.669 | 6.573 | 6.576 | 59,192 | -0.07(-1.05%) |
Sep 08, 2004 | 6.717 | 6.717 | 6.631 | 6.645 | 35,015 | -0.07(-1.07%) |
Sep 07, 2004 | 6.705 | 6.717 | 6.683 | 6.717 | 40,434 | +0.04(+0.54%) |
Sep 03, 2004 | 6.693 | 6.717 | 6.657 | 6.681 | 61,276 | -0.03(-0.50%) |
Sep 02, 2004 | 6.693 | 6.719 | 6.691 | 6.715 | 85,870 | -0.00(-0.04%) |