Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.195 | 7.198 | 7.169 | 7.171 | 265,178 | -0.02(-0.27%) |
Nov 29, 2004 | 7.219 | 7.219 | 7.171 | 7.190 | 50,867 | +0.01(+0.10%) |
Nov 26, 2004 | 7.231 | 7.248 | 7.171 | 7.183 | 45,447 | -0.02(-0.30%) |
Nov 24, 2004 | 7.195 | 7.238 | 7.162 | 7.205 | 60,457 | +0.01(+0.20%) |
Nov 23, 2004 | 7.188 | 7.229 | 7.166 | 7.190 | 110,490 | -0.01(-0.10%) |
Nov 22, 2004 | 7.198 | 7.243 | 7.195 | 7.198 | 42,528 | +0.00(+0.00%) |
Nov 19, 2004 | 7.222 | 7.222 | 7.195 | 7.198 | 29,603 | -0.02(-0.33%) |
Nov 18, 2004 | 7.195 | 7.243 | 7.195 | 7.222 | 37,942 | +0.01(+0.13%) |
Nov 17, 2004 | 7.423 | 7.433 | 7.154 | 7.212 | 129,670 | -0.19(-2.53%) |
Nov 16, 2004 | 7.363 | 7.435 | 7.363 | 7.399 | 883,093 | +0.03(+0.46%) |
Nov 15, 2004 | 7.447 | 7.447 | 7.351 | 7.365 | 97,982 | -0.07(-0.94%) |
Nov 12, 2004 | 7.234 | 7.459 | 7.219 | 7.435 | 269,347 | +0.20(+2.79%) |
Nov 11, 2004 | 7.171 | 7.270 | 7.147 | 7.234 | 110,074 | +0.09(+1.28%) |
Nov 10, 2004 | 7.087 | 7.142 | 7.032 | 7.142 | 100,484 | +0.07(+1.05%) |
Nov 09, 2004 | 7.135 | 7.150 | 7.051 | 7.068 | 100,901 | -0.07(-1.01%) |
Nov 08, 2004 | 7.111 | 7.154 | 7.111 | 7.140 | 92,145 | +0.05(+0.68%) |
Nov 05, 2004 | 7.063 | 7.106 | 7.051 | 7.092 | 199,300 | +0.05(+0.75%) |
Nov 04, 2004 | 7.001 | 7.039 | 6.955 | 7.039 | 185,541 | +0.04(+0.55%) |
Nov 03, 2004 | 6.835 | 7.001 | 6.835 | 7.001 | 748,836 | +0.20(+2.89%) |
Nov 02, 2004 | 7.195 | 7.195 | 6.730 | 6.804 | 1,204,560 | -0.45(-6.21%) |
Nov 01, 2004 | 7.339 | 7.351 | 7.195 | 7.255 | 65,877 | -0.06(-0.85%) |
Oct 29, 2004 | 7.413 | 7.413 | 7.255 | 7.317 | 59,206 | -0.09(-1.26%) |
Oct 28, 2004 | 7.303 | 7.493 | 7.291 | 7.411 | 78,386 | +0.12(+1.71%) |
Oct 27, 2004 | 7.183 | 7.320 | 7.183 | 7.286 | 232,656 | +0.09(+1.27%) |
Oct 26, 2004 | 7.169 | 7.229 | 7.147 | 7.195 | 434,875 | +0.04(+0.50%) |
Oct 25, 2004 | 7.174 | 7.181 | 7.159 | 7.159 | 55,870 | +0.02(+0.30%) |
Oct 22, 2004 | 7.118 | 7.152 | 7.099 | 7.138 | 204,721 | +0.02(+0.27%) |
Oct 21, 2004 | 7.190 | 7.190 | 7.116 | 7.118 | 96,314 | -0.06(-0.87%) |
Oct 20, 2004 | 7.190 | 7.195 | 7.135 | 7.181 | 105,904 | +0.00(+0.03%) |
Oct 19, 2004 | 7.219 | 7.238 | 7.164 | 7.178 | 32,938 | -0.03(-0.40%) |
Oct 18, 2004 | 7.205 | 7.241 | 7.176 | 7.207 | 195,548 | -0.06(-0.79%) |
Oct 15, 2004 | 7.267 | 7.284 | 7.265 | 7.265 | 39,609 | -0.02(-0.30%) |
Oct 14, 2004 | 7.339 | 7.377 | 7.274 | 7.286 | 70,464 | -0.08(-1.14%) |
Oct 13, 2004 | 7.423 | 7.423 | 7.356 | 7.370 | 39,193 | -0.06(-0.87%) |
Oct 12, 2004 | 7.377 | 7.445 | 7.343 | 7.435 | 76,301 | +0.02(+0.32%) |
Oct 11, 2004 | 7.411 | 7.411 | 7.377 | 7.411 | 49,616 | +0.00(+0.00%) |
Oct 08, 2004 | 7.382 | 7.430 | 7.380 | 7.411 | 95,897 | +0.02(+0.23%) |
Oct 07, 2004 | 7.387 | 7.397 | 7.373 | 7.394 | 51,701 | +0.02(+0.26%) |
Oct 06, 2004 | 7.363 | 7.433 | 7.334 | 7.375 | 73,382 | -0.05(-0.61%) |
Oct 05, 2004 | 7.418 | 7.433 | 7.404 | 7.421 | 33,772 | -0.01(-0.19%) |
Oct 04, 2004 | 7.483 | 7.495 | 7.435 | 7.435 | 18,345 | -0.06(-0.80%) |
Oct 01, 2004 | 7.387 | 7.531 | 7.363 | 7.495 | 140,928 | +0.14(+1.96%) |
Sep 30, 2004 | 7.207 | 7.351 | 7.207 | 7.351 | 152,185 | +0.14(+2.00%) |
Sep 29, 2004 | 7.111 | 7.260 | 7.106 | 7.207 | 137,592 | +0.12(+1.76%) |
Sep 28, 2004 | 7.075 | 7.104 | 7.054 | 7.082 | 117,579 | +0.03(+0.44%) |
Sep 27, 2004 | 6.943 | 7.051 | 6.931 | 7.051 | 149,267 | +0.12(+1.77%) |
Sep 24, 2004 | 6.814 | 6.943 | 6.814 | 6.929 | 40,026 | +0.11(+1.55%) |
Sep 23, 2004 | 6.783 | 6.823 | 6.751 | 6.823 | 29,603 | +0.03(+0.46%) |
Sep 22, 2004 | 6.775 | 6.792 | 6.742 | 6.792 | 69,213 | +0.04(+0.53%) |
Sep 21, 2004 | 6.744 | 6.759 | 6.718 | 6.756 | 106,738 | +0.02(+0.36%) |
Sep 20, 2004 | 6.799 | 6.826 | 6.699 | 6.732 | 45,864 | -0.01(-0.11%) |
Sep 17, 2004 | 6.696 | 6.759 | 6.670 | 6.739 | 52,118 | +0.07(+1.01%) |
Sep 16, 2004 | 6.620 | 6.684 | 6.617 | 6.672 | 221,815 | +0.05(+0.80%) |
Sep 15, 2004 | 6.500 | 6.624 | 6.491 | 6.620 | 316,462 | +0.04(+0.62%) |
Sep 14, 2004 | 6.656 | 6.668 | 6.579 | 6.579 | 25,016 | -0.10(-1.51%) |
Sep 13, 2004 | 6.596 | 6.701 | 6.557 | 6.679 | 42,528 | +0.08(+1.16%) |
Sep 10, 2004 | 6.564 | 6.620 | 6.560 | 6.603 | 69,213 | +0.03(+0.44%) |
Sep 09, 2004 | 6.629 | 6.668 | 6.572 | 6.574 | 59,206 | -0.07(-1.05%) |
Sep 08, 2004 | 6.715 | 6.715 | 6.629 | 6.644 | 35,023 | -0.07(-1.07%) |
Sep 07, 2004 | 6.703 | 6.715 | 6.682 | 6.715 | 40,443 | +0.04(+0.54%) |
Sep 03, 2004 | 6.691 | 6.715 | 6.656 | 6.679 | 61,291 | -0.03(-0.50%) |
Sep 02, 2004 | 6.691 | 6.718 | 6.689 | 6.713 | 85,891 | -0.00(-0.04%) |