Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.096 | 7.096 | 7.027 | 7.058 | 489,125 | -0.05(-0.64%) |
Nov 29, 2004 | 7.144 | 7.161 | 7.071 | 7.104 | 563,994 | -0.02(-0.29%) |
Nov 26, 2004 | 7.069 | 7.136 | 7.069 | 7.125 | 464,362 | +0.12(+1.74%) |
Nov 24, 2004 | 6.978 | 7.027 | 6.970 | 7.003 | 918,821 | +0.04(+0.52%) |
Nov 23, 2004 | 6.959 | 6.980 | 6.928 | 6.966 | 624,588 | +0.01(+0.08%) |
Nov 22, 2004 | 6.909 | 6.974 | 6.888 | 6.961 | 581,764 | +0.04(+0.58%) |
Nov 19, 2004 | 6.976 | 6.980 | 6.917 | 6.921 | 653,137 | -0.03(-0.49%) |
Nov 18, 2004 | 6.968 | 6.993 | 6.936 | 6.955 | 874,540 | +0.02(+0.27%) |
Nov 17, 2004 | 6.928 | 6.964 | 6.923 | 6.936 | 966,306 | +0.01(+0.19%) |
Nov 16, 2004 | 6.890 | 6.949 | 6.890 | 6.923 | 440,183 | -0.01(-0.14%) |
Nov 15, 2004 | 6.932 | 6.945 | 6.894 | 6.932 | 712,567 | -0.01(-0.17%) |
Nov 12, 2004 | 6.867 | 6.944 | 6.856 | 6.944 | 785,396 | +0.08(+1.17%) |
Nov 11, 2004 | 6.800 | 6.873 | 6.797 | 6.863 | 600,991 | +0.09(+1.27%) |
Nov 10, 2004 | 6.774 | 6.799 | 6.741 | 6.778 | 707,614 | +0.05(+0.77%) |
Nov 09, 2004 | 6.739 | 6.755 | 6.713 | 6.726 | 469,024 | -0.07(-1.04%) |
Nov 08, 2004 | 6.776 | 6.814 | 6.772 | 6.797 | 653,137 | -0.00(-0.06%) |
Nov 05, 2004 | 6.738 | 6.818 | 6.720 | 6.800 | 1,019,326 | +0.04(+0.65%) |
Nov 04, 2004 | 6.657 | 6.757 | 6.635 | 6.757 | 805,497 | +0.10(+1.55%) |
Nov 03, 2004 | 6.652 | 6.675 | 6.619 | 6.654 | 953,196 | +0.02(+0.26%) |
Nov 02, 2004 | 6.642 | 6.692 | 6.629 | 6.636 | 811,906 | +0.05(+0.78%) |
Nov 01, 2004 | 6.595 | 6.610 | 6.572 | 6.585 | 801,419 | +0.08(+1.29%) |
Oct 29, 2004 | 6.507 | 6.513 | 6.472 | 6.501 | 1,392,506 | -0.02(-0.26%) |
Oct 28, 2004 | 6.495 | 6.541 | 6.457 | 6.518 | 889,689 | +0.12(+1.82%) |
Oct 27, 2004 | 6.326 | 6.429 | 6.293 | 6.402 | 1,219,462 | -0.03(-0.47%) |
Oct 26, 2004 | 6.379 | 6.434 | 6.320 | 6.432 | 1,135,562 | +0.16(+2.55%) |
Oct 25, 2004 | 6.286 | 6.289 | 6.246 | 6.272 | 772,287 | +0.02(+0.24%) |
Oct 22, 2004 | 6.297 | 6.314 | 6.257 | 6.257 | 1,320,259 | -0.11(-1.77%) |
Oct 21, 2004 | 6.314 | 6.389 | 6.307 | 6.370 | 859,391 | +0.04(+0.60%) |
Oct 20, 2004 | 6.303 | 6.331 | 6.276 | 6.331 | 1,615,656 | -0.02(-0.36%) |
Oct 19, 2004 | 6.358 | 6.371 | 6.341 | 6.354 | 1,551,566 | +0.03(+0.48%) |
Oct 18, 2004 | 6.322 | 6.341 | 6.293 | 6.324 | 1,239,272 | +0.01(+0.15%) |
Oct 15, 2004 | 6.297 | 6.339 | 6.278 | 6.314 | 1,818,123 | +0.03(+0.55%) |
Oct 14, 2004 | 6.280 | 6.301 | 6.272 | 6.280 | 1,301,906 | +0.02(+0.37%) |
Oct 13, 2004 | 6.255 | 6.270 | 6.226 | 6.257 | 2,054,675 | -0.03(-0.43%) |
Oct 12, 2004 | 6.177 | 6.289 | 6.169 | 6.284 | 2,496,315 | -0.03(-0.42%) |
Oct 11, 2004 | 6.297 | 6.347 | 6.286 | 6.310 | 794,427 | -0.04(-0.69%) |
Oct 08, 2004 | 6.358 | 6.392 | 6.343 | 6.354 | 707,905 | +0.04(+0.66%) |
Oct 07, 2004 | 6.348 | 6.348 | 6.299 | 6.312 | 621,675 | -0.01(-0.21%) |
Oct 06, 2004 | 6.310 | 6.341 | 6.299 | 6.326 | 572,151 | -0.00(-0.06%) |
Oct 05, 2004 | 6.341 | 6.348 | 6.312 | 6.329 | 712,275 | +0.02(+0.33%) |
Oct 04, 2004 | 6.348 | 6.348 | 6.299 | 6.308 | 1,454,266 | -0.02(-0.39%) |
Oct 01, 2004 | 6.272 | 6.345 | 6.257 | 6.333 | 999,516 | +0.04(+0.58%) |
Sep 30, 2004 | 6.291 | 6.305 | 6.257 | 6.297 | 1,018,452 | -0.03(-0.54%) |
Sep 29, 2004 | 6.308 | 6.331 | 6.272 | 6.331 | 1,353,760 | -0.05(-0.72%) |
Sep 28, 2004 | 6.308 | 6.383 | 6.284 | 6.377 | 1,285,009 | +0.10(+1.67%) |
Sep 27, 2004 | 6.247 | 6.299 | 6.236 | 6.272 | 1,036,222 | -0.02(-0.36%) |
Sep 24, 2004 | 6.322 | 6.341 | 6.293 | 6.295 | 633,036 | -0.07(-1.11%) |
Sep 23, 2004 | 6.371 | 6.389 | 6.343 | 6.366 | 1,093,030 | -0.03(-0.48%) |
Sep 22, 2004 | 6.446 | 6.446 | 6.354 | 6.396 | 2,341,333 | -0.11(-1.67%) |
Sep 21, 2004 | 6.394 | 6.522 | 6.379 | 6.505 | 2,386,196 | +0.17(+2.68%) |
Sep 20, 2004 | 6.261 | 6.350 | 6.223 | 6.335 | 2,730,244 | -0.35(-5.19%) |
Sep 17, 2004 | 6.686 | 6.701 | 6.650 | 6.682 | 572,733 | +0.04(+0.55%) |
Sep 16, 2004 | 6.608 | 6.656 | 6.608 | 6.646 | 556,711 | +0.01(+0.11%) |
Sep 15, 2004 | 6.675 | 6.677 | 6.604 | 6.638 | 1,181,008 | -0.13(-1.94%) |
Sep 14, 2004 | 6.747 | 6.789 | 6.745 | 6.770 | 1,062,441 | -0.03(-0.50%) |
Sep 13, 2004 | 6.774 | 6.808 | 6.747 | 6.804 | 1,384,058 | +0.04(+0.65%) |
Sep 10, 2004 | 6.743 | 6.779 | 6.726 | 6.760 | 401,438 | +0.08(+1.14%) |
Sep 09, 2004 | 6.690 | 6.697 | 6.652 | 6.684 | 441,931 | -0.00(-0.06%) |
Sep 08, 2004 | 6.678 | 6.705 | 6.667 | 6.688 | 452,418 | -0.05(-0.74%) |
Sep 07, 2004 | 6.713 | 6.745 | 6.705 | 6.738 | 450,088 | +0.05(+0.74%) |
Sep 03, 2004 | 6.667 | 6.699 | 6.656 | 6.688 | 464,945 | -0.01(-0.11%) |
Sep 02, 2004 | 6.665 | 6.697 | 6.646 | 6.696 | 659,255 | +0.00(+0.06%) |