Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.043 | 7.051 | 7.002 | 7.047 | 486,216 | +0.02(+0.32%) |
Nov 29, 2004 | 7.069 | 7.077 | 6.987 | 7.025 | 389,026 | -0.04(-0.63%) |
Nov 26, 2004 | 7.096 | 7.096 | 7.021 | 7.069 | 114,372 | +0.01(+0.16%) |
Nov 24, 2004 | 7.028 | 7.073 | 7.010 | 7.058 | 234,114 | +0.05(+0.69%) |
Nov 23, 2004 | 7.040 | 7.069 | 6.991 | 7.010 | 697,778 | -0.06(-0.79%) |
Nov 22, 2004 | 7.084 | 7.096 | 7.014 | 7.066 | 398,960 | -0.02(-0.26%) |
Nov 19, 2004 | 7.118 | 7.118 | 7.047 | 7.084 | 339,894 | -0.00(-0.05%) |
Nov 18, 2004 | 7.133 | 7.144 | 7.077 | 7.088 | 304,724 | -0.04(-0.63%) |
Nov 17, 2004 | 7.107 | 7.133 | 7.077 | 7.133 | 336,673 | +0.03(+0.47%) |
Nov 16, 2004 | 7.077 | 7.099 | 7.055 | 7.099 | 350,902 | +0.00(+0.05%) |
Nov 15, 2004 | 7.110 | 7.129 | 7.073 | 7.096 | 265,257 | -0.00(-0.05%) |
Nov 12, 2004 | 7.125 | 7.144 | 7.066 | 7.099 | 258,814 | -0.03(-0.47%) |
Nov 11, 2004 | 7.107 | 7.133 | 7.084 | 7.133 | 369,427 | +0.05(+0.68%) |
Nov 10, 2004 | 7.114 | 7.114 | 7.066 | 7.084 | 297,475 | -0.03(-0.42%) |
Nov 09, 2004 | 7.066 | 7.114 | 7.058 | 7.114 | 330,498 | +0.04(+0.58%) |
Nov 08, 2004 | 7.084 | 7.084 | 7.040 | 7.073 | 284,319 | +0.01(+0.21%) |
Nov 05, 2004 | 7.096 | 7.107 | 7.040 | 7.058 | 295,058 | -0.03(-0.42%) |
Nov 04, 2004 | 7.069 | 7.107 | 7.043 | 7.088 | 291,837 | +0.02(+0.32%) |
Nov 03, 2004 | 7.058 | 7.088 | 7.021 | 7.066 | 258,545 | +0.03(+0.37%) |
Nov 02, 2004 | 7.051 | 7.066 | 7.021 | 7.040 | 170,752 | -0.01(-0.11%) |
Nov 01, 2004 | 7.062 | 7.077 | 7.021 | 7.047 | 304,724 | +0.02(+0.26%) |
Oct 29, 2004 | 7.055 | 7.066 | 7.010 | 7.028 | 244,047 | +0.02(+0.27%) |
Oct 28, 2004 | 7.051 | 7.051 | 7.002 | 7.010 | 210,487 | -0.01(-0.16%) |
Oct 27, 2004 | 7.058 | 7.077 | 6.984 | 7.021 | 319,222 | -0.03(-0.42%) |
Oct 26, 2004 | 7.092 | 7.096 | 6.958 | 7.051 | 622,872 | -0.01(-0.16%) |
Oct 25, 2004 | 7.129 | 7.129 | 7.002 | 7.062 | 435,742 | -0.05(-0.68%) |
Oct 22, 2004 | 7.118 | 7.144 | 7.099 | 7.110 | 382,851 | -0.02(-0.31%) |
Oct 21, 2004 | 7.114 | 7.133 | 7.088 | 7.133 | 332,109 | -0.00(-0.05%) |
Oct 20, 2004 | 7.122 | 7.136 | 7.081 | 7.136 | 318,416 | +0.04(+0.58%) |
Oct 19, 2004 | 7.140 | 7.140 | 7.092 | 7.096 | 184,176 | -0.02(-0.26%) |
Oct 18, 2004 | 7.114 | 7.136 | 7.081 | 7.114 | 269,553 | +0.02(+0.26%) |
Oct 15, 2004 | 7.114 | 7.151 | 7.062 | 7.096 | 198,137 | +0.01(+0.21%) |
Oct 14, 2004 | 7.140 | 7.144 | 7.081 | 7.081 | 155,718 | -0.02(-0.31%) |
Oct 13, 2004 | 7.099 | 7.148 | 7.010 | 7.103 | 279,755 | +0.00(+0.05%) |
Oct 12, 2004 | 7.107 | 7.110 | 7.062 | 7.099 | 218,273 | +0.00(+0.00%) |
Oct 11, 2004 | 7.151 | 7.166 | 7.096 | 7.099 | 218,810 | -0.05(-0.73%) |
Oct 08, 2004 | 7.155 | 7.163 | 7.136 | 7.151 | 150,885 | -0.00(-0.05%) |
Oct 07, 2004 | 7.174 | 7.174 | 7.148 | 7.155 | 138,266 | -0.01(-0.21%) |
Oct 06, 2004 | 7.170 | 7.185 | 7.148 | 7.170 | 126,185 | +0.00(+0.00%) |
Oct 05, 2004 | 7.170 | 7.177 | 7.129 | 7.170 | 256,397 | -0.02(-0.26%) |
Oct 04, 2004 | 7.196 | 7.196 | 7.159 | 7.189 | 124,305 | -0.01(-0.10%) |
Oct 01, 2004 | 7.189 | 7.218 | 7.174 | 7.196 | 263,378 | +0.04(+0.52%) |
Sep 30, 2004 | 7.166 | 7.192 | 7.159 | 7.159 | 205,655 | +0.03(+0.37%) |
Sep 29, 2004 | 7.118 | 7.159 | 7.099 | 7.133 | 295,327 | +0.04(+0.52%) |
Sep 28, 2004 | 7.077 | 7.114 | 7.077 | 7.096 | 256,129 | +0.03(+0.37%) |
Sep 27, 2004 | 7.144 | 7.148 | 7.051 | 7.069 | 436,279 | -0.06(-0.89%) |
Sep 24, 2004 | 7.129 | 7.163 | 7.114 | 7.133 | 342,848 | +0.05(+0.74%) |
Sep 23, 2004 | 7.148 | 7.163 | 7.040 | 7.081 | 637,907 | -0.07(-0.94%) |
Sep 22, 2004 | 7.181 | 7.189 | 7.125 | 7.148 | 301,502 | -0.04(-0.52%) |
Sep 21, 2004 | 7.177 | 7.211 | 7.159 | 7.185 | 259,888 | -0.01(-0.16%) |
Sep 20, 2004 | 7.222 | 7.222 | 7.174 | 7.196 | 216,394 | +0.00(+0.00%) |
Sep 17, 2004 | 7.181 | 7.218 | 7.159 | 7.196 | 137,193 | -0.00(-0.05%) |
Sep 16, 2004 | 7.215 | 7.245 | 7.196 | 7.200 | 153,838 | -0.03(-0.46%) |
Sep 15, 2004 | 7.226 | 7.248 | 7.177 | 7.233 | 231,966 | +0.01(+0.21%) |
Sep 14, 2004 | 7.215 | 7.245 | 7.192 | 7.218 | 265,526 | -0.03(-0.36%) |
Sep 13, 2004 | 7.233 | 7.300 | 7.222 | 7.245 | 363,789 | +0.01(+0.15%) |
Sep 10, 2004 | 7.252 | 7.278 | 7.230 | 7.233 | 188,204 | -0.06(-0.77%) |
Sep 09, 2004 | 7.226 | 7.289 | 7.218 | 7.289 | 295,864 | +0.06(+0.77%) |
Sep 08, 2004 | 7.248 | 7.267 | 7.192 | 7.233 | 259,888 | -0.01(-0.10%) |
Sep 07, 2004 | 7.256 | 7.289 | 7.230 | 7.241 | 158,939 | -0.03(-0.41%) |
Sep 03, 2004 | 7.248 | 7.274 | 7.226 | 7.271 | 174,243 | +0.03(+0.41%) |
Sep 02, 2004 | 7.226 | 7.248 | 7.211 | 7.241 | 122,158 | +0.03(+0.47%) |