Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.805 | 7.918 | 7.644 | 7.644 | 650,290 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.632 | 7.809 | 531,510 | +0.00(+0.02%) |
Nov 26, 2004 | 7.713 | 7.891 | 7.713 | 7.807 | 557,093 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.734 | 7.562 | 7.646 | 403,070 | +0.07(+0.94%) |
Nov 23, 2004 | 7.665 | 7.665 | 7.445 | 7.575 | 606,433 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.669 | 7.349 | 7.663 | 574,584 | +0.30(+4.08%) |
Nov 19, 2004 | 7.393 | 7.483 | 7.330 | 7.362 | 469,378 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.485 | 7.320 | 7.410 | 511,408 | -0.06(-0.82%) |
Nov 17, 2004 | 7.460 | 7.604 | 7.368 | 7.472 | 369,133 | +0.09(+1.19%) |
Nov 16, 2004 | 7.391 | 7.451 | 7.334 | 7.383 | 510,364 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.391 | 589,203 | -0.00(-0.03%) |
Nov 12, 2004 | 7.230 | 7.429 | 7.192 | 7.393 | 475,905 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.067 | 7.202 | 414,034 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.293 | 7.058 | 7.129 | 450,582 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,882 | +0.09(+1.31%) |
Nov 08, 2004 | 7.067 | 7.129 | 6.956 | 7.039 | 442,228 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.163 | 6.985 | 7.020 | 418,733 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.895 | 7.075 | 530,727 | +0.10(+1.46%) |
Nov 03, 2004 | 6.895 | 7.037 | 6.863 | 6.974 | 793,088 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.866 | 6.656 | 6.790 | 1,035,609 | +0.24(+3.62%) |
Nov 01, 2004 | 6.592 | 6.600 | 6.435 | 6.552 | 530,727 | -0.02(-0.32%) |
Oct 29, 2004 | 6.499 | 6.583 | 6.439 | 6.573 | 785,517 | +0.08(+1.30%) |
Oct 28, 2004 | 6.690 | 6.692 | 6.439 | 6.489 | 1,295,882 | -0.41(-5.89%) |
Oct 27, 2004 | 6.880 | 7.085 | 6.755 | 6.895 | 915,001 | +0.05(+0.70%) |
Oct 26, 2004 | 6.742 | 6.851 | 6.638 | 6.847 | 1,032,215 | +0.16(+2.44%) |
Oct 25, 2004 | 6.935 | 6.958 | 6.638 | 6.684 | 1,123,063 | +0.07(+1.10%) |
Oct 22, 2004 | 6.663 | 6.738 | 6.608 | 6.612 | 506,709 | -0.04(-0.66%) |
Oct 21, 2004 | 6.512 | 6.656 | 6.357 | 6.656 | 736,178 | +0.10(+1.46%) |
Oct 20, 2004 | 6.464 | 6.682 | 6.460 | 6.560 | 648,463 | +0.10(+1.57%) |
Oct 19, 2004 | 6.857 | 6.943 | 6.336 | 6.458 | 1,102,700 | -0.35(-5.15%) |
Oct 18, 2004 | 6.834 | 6.914 | 6.736 | 6.809 | 638,021 | -0.06(-0.86%) |
Oct 15, 2004 | 6.885 | 6.951 | 6.861 | 6.868 | 467,551 | +0.00(+0.06%) |
Oct 14, 2004 | 6.928 | 6.960 | 6.780 | 6.864 | 476,427 | -0.04(-0.64%) |
Oct 13, 2004 | 7.493 | 7.495 | 6.778 | 6.908 | 1,386,468 | -0.58(-7.80%) |
Oct 12, 2004 | 7.564 | 7.564 | 7.368 | 7.493 | 329,191 | -0.07(-0.94%) |
Oct 11, 2004 | 7.661 | 7.684 | 7.537 | 7.564 | 392,889 | -0.05(-0.65%) |
Oct 08, 2004 | 7.671 | 7.797 | 7.596 | 7.613 | 574,584 | -0.09(-1.17%) |
Oct 07, 2004 | 8.025 | 8.025 | 7.703 | 7.703 | 454,237 | -0.32(-4.01%) |
Oct 06, 2004 | 7.824 | 8.025 | 7.824 | 8.025 | 408,552 | +0.18(+2.32%) |
Oct 05, 2004 | 7.872 | 7.926 | 7.797 | 7.843 | 503,838 | +0.00(+0.00%) |
Oct 04, 2004 | 7.717 | 7.897 | 7.703 | 7.843 | 541,952 | +0.13(+1.64%) |
Oct 01, 2004 | 7.661 | 7.721 | 7.623 | 7.717 | 482,170 | +0.11(+1.49%) |
Sep 30, 2004 | 7.464 | 7.669 | 7.452 | 7.604 | 440,662 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.391 | 7.456 | 448,755 | -0.19(-2.46%) |
Sep 28, 2004 | 7.278 | 7.652 | 7.278 | 7.644 | 776,641 | +0.38(+5.30%) |
Sep 27, 2004 | 7.113 | 7.341 | 7.113 | 7.259 | 649,246 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.209 | 7.043 | 7.121 | 250,091 | +0.08(+1.12%) |
Sep 23, 2004 | 7.140 | 7.148 | 7.010 | 7.043 | 420,300 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.125 | 7.140 | 580,588 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.364 | 7.192 | 7.322 | 482,692 | -0.01(-0.10%) |
Sep 20, 2004 | 7.203 | 7.414 | 7.196 | 7.330 | 481,648 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.485 | 7.347 | 7.422 | 562,575 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.533 | 7.393 | 7.403 | 557,354 | -0.01(-0.16%) |
Sep 15, 2004 | 7.544 | 7.575 | 7.374 | 7.414 | 695,975 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.544 | 455,020 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.866 | 7.738 | 7.791 | 278,285 | +0.07(+0.94%) |
Sep 10, 2004 | 7.782 | 7.782 | 7.684 | 7.719 | 473,555 | -0.08(-1.08%) |
Sep 09, 2004 | 7.669 | 7.843 | 7.602 | 7.803 | 604,605 | +0.26(+3.51%) |
Sep 08, 2004 | 7.638 | 7.715 | 7.525 | 7.539 | 344,594 | -0.08(-1.08%) |
Sep 07, 2004 | 7.441 | 7.677 | 7.441 | 7.621 | 369,133 | +0.18(+2.42%) |
Sep 03, 2004 | 7.523 | 7.567 | 7.439 | 7.441 | 322,143 | -0.08(-1.09%) |
Sep 02, 2004 | 7.295 | 7.523 | 7.270 | 7.523 | 500,705 | +0.25(+3.40%) |