Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.412 | 7.433 | 7.368 | 7.418 | 25,992 | -0.05(-0.70%) |
Nov 29, 2004 | 7.456 | 7.471 | 7.412 | 7.471 | 54,720 | +0.05(+0.73%) |
Nov 26, 2004 | 7.428 | 7.428 | 7.417 | 7.417 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.414 | 7.447 | 7.384 | 7.398 | 17,784 | -0.01(-0.16%) |
Nov 23, 2004 | 7.455 | 7.456 | 7.409 | 7.409 | 4,788 | -0.00(-0.02%) |
Nov 22, 2004 | 7.332 | 7.411 | 7.326 | 7.411 | 23,940 | -0.01(-0.08%) |
Nov 19, 2004 | 7.534 | 7.534 | 7.406 | 7.417 | 10,260 | -0.13(-1.69%) |
Nov 18, 2004 | 7.513 | 7.554 | 7.493 | 7.544 | 104,653 | +0.06(+0.80%) |
Nov 17, 2004 | 7.430 | 7.550 | 7.430 | 7.484 | 34,884 | +0.09(+1.19%) |
Nov 16, 2004 | 7.370 | 7.398 | 7.332 | 7.396 | 23,940 | -0.06(-0.80%) |
Nov 15, 2004 | 7.376 | 7.493 | 7.376 | 7.456 | 44,460 | +0.10(+1.41%) |
Nov 12, 2004 | 7.317 | 7.352 | 7.276 | 7.352 | 30,780 | +0.08(+1.09%) |
Nov 11, 2004 | 7.235 | 7.308 | 7.202 | 7.273 | 6,840 | +0.05(+0.63%) |
Nov 10, 2004 | 7.251 | 7.251 | 7.187 | 7.228 | 19,152 | -0.05(-0.70%) |
Nov 09, 2004 | 7.266 | 7.279 | 7.222 | 7.279 | 45,828 | +0.04(+0.57%) |
Nov 08, 2004 | 7.254 | 7.281 | 7.238 | 7.238 | 32,832 | -0.04(-0.48%) |
Nov 05, 2004 | 7.266 | 7.286 | 7.243 | 7.273 | 158,690 | +0.05(+0.63%) |
Nov 04, 2004 | 7.120 | 7.228 | 7.098 | 7.228 | 19,152 | +0.09(+1.23%) |
Nov 03, 2004 | 7.237 | 7.237 | 7.140 | 7.140 | 38,304 | +0.08(+1.12%) |
Nov 02, 2004 | 7.066 | 7.169 | 7.061 | 7.061 | 88,921 | -0.02(-0.25%) |
Nov 01, 2004 | 7.032 | 7.096 | 7.017 | 7.079 | 43,776 | +0.03(+0.37%) |
Oct 29, 2004 | 7.060 | 7.082 | 7.038 | 7.053 | 14,364 | -0.01(-0.10%) |
Oct 28, 2004 | 7.053 | 7.061 | 7.003 | 7.060 | 32,832 | +0.04(+0.60%) |
Oct 27, 2004 | 6.930 | 7.053 | 6.930 | 7.017 | 15,732 | +0.20(+2.89%) |
Oct 26, 2004 | 6.830 | 6.864 | 6.820 | 6.820 | 10,944 | -0.04(-0.64%) |
Oct 25, 2004 | 6.813 | 6.864 | 6.805 | 6.864 | 17,784 | -0.01(-0.11%) |
Oct 22, 2004 | 6.987 | 6.987 | 6.871 | 6.871 | 16,416 | -0.15(-2.12%) |
Oct 21, 2004 | 6.915 | 7.023 | 6.915 | 7.020 | 19,152 | +0.11(+1.52%) |
Oct 20, 2004 | 6.868 | 6.930 | 6.868 | 6.915 | 8,892 | +0.03(+0.40%) |
Oct 19, 2004 | 6.985 | 7.003 | 6.886 | 6.887 | 35,568 | +0.02(+0.23%) |
Oct 18, 2004 | 6.769 | 6.871 | 6.732 | 6.871 | 94,393 | +0.06(+0.86%) |
Oct 15, 2004 | 6.826 | 6.842 | 6.813 | 6.813 | 73,873 | +0.02(+0.32%) |
Oct 14, 2004 | 6.835 | 6.835 | 6.747 | 6.791 | 19,152 | -0.08(-1.15%) |
Oct 13, 2004 | 6.877 | 6.877 | 6.870 | 6.870 | 13,680 | +0.06(+0.84%) |
Oct 12, 2004 | 6.734 | 6.819 | 6.734 | 6.813 | 24,624 | -0.06(-0.94%) |
Oct 11, 2004 | 6.857 | 6.879 | 6.857 | 6.877 | 10,260 | +0.02(+0.32%) |
Oct 08, 2004 | 6.931 | 6.931 | 6.814 | 6.855 | 21,204 | -0.16(-2.29%) |
Oct 07, 2004 | 7.017 | 7.017 | 6.975 | 7.016 | 14,364 | +0.01(+0.21%) |
Oct 06, 2004 | 6.971 | 7.003 | 6.959 | 7.001 | 6,156 | +0.05(+0.72%) |
Oct 05, 2004 | 6.930 | 6.995 | 6.930 | 6.952 | 45,144 | -0.06(-0.83%) |
Oct 04, 2004 | 7.025 | 7.032 | 6.974 | 7.010 | 25,992 | +0.13(+1.93%) |
Oct 01, 2004 | 6.824 | 6.877 | 6.824 | 6.877 | 6,156 | +0.14(+2.15%) |
Sep 30, 2004 | 6.696 | 6.732 | 6.696 | 6.732 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.652 | 6.703 | 6.652 | 6.703 | 9,576 | +0.08(+1.24%) |
Sep 28, 2004 | 6.579 | 6.621 | 6.528 | 6.621 | 23,256 | +0.01(+0.09%) |
Sep 27, 2004 | 6.652 | 6.652 | 6.608 | 6.615 | 12,996 | -0.11(-1.63%) |
Sep 24, 2004 | 6.710 | 6.740 | 6.696 | 6.725 | 40,356 | -0.01(-0.22%) |
Sep 23, 2004 | 6.738 | 6.740 | 6.697 | 6.740 | 8,208 | -0.05(-0.73%) |
Sep 22, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.786 | 6.854 | 6.784 | 6.854 | 19,836 | +0.05(+0.71%) |
Sep 20, 2004 | 6.770 | 6.805 | 6.770 | 6.805 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.725 | 6.760 | 6.718 | 6.760 | 7,524 | +0.06(+0.83%) |
Sep 16, 2004 | 6.751 | 6.751 | 6.705 | 6.705 | 4,104 | -0.05(-0.74%) |
Sep 15, 2004 | 6.769 | 6.769 | 6.724 | 6.754 | 202,467 | -0.09(-1.26%) |
Sep 14, 2004 | 6.798 | 6.849 | 6.798 | 6.841 | 10,260 | +0.01(+0.19%) |
Sep 13, 2004 | 6.824 | 6.893 | 6.824 | 6.827 | 30,780 | +0.10(+1.41%) |
Sep 10, 2004 | 6.611 | 6.732 | 6.611 | 6.732 | 15,732 | +0.15(+2.24%) |
Sep 09, 2004 | 6.554 | 6.585 | 6.554 | 6.585 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.506 | 6.550 | 6.506 | 6.506 | 15,732 | -0.01(-0.20%) |
Sep 07, 2004 | 6.510 | 6.519 | 6.510 | 6.519 | 7,524 | -0.00(-0.02%) |
Sep 03, 2004 | 6.550 | 6.550 | 6.491 | 6.520 | 103,285 | -0.14(-2.09%) |
Sep 02, 2004 | 6.515 | 6.659 | 6.515 | 6.659 | 112,861 | +0.12(+1.79%) |