Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.169 | 7.171 | 7.031 | 7.031 | 13,570 | -0.14(-1.91%) |
Nov 29, 2004 | 7.169 | 7.169 | 7.169 | 7.169 | 1,785 | -0.08(-1.16%) |
Nov 26, 2004 | 7.253 | 7.253 | 7.253 | 7.253 | 1,071 | +0.00(+0.00%) |
Nov 24, 2004 | 6.956 | 7.281 | 6.956 | 7.253 | 21,783 | +0.46(+6.72%) |
Nov 23, 2004 | 6.749 | 6.796 | 6.749 | 6.796 | 2,856 | -0.02(-0.33%) |
Nov 22, 2004 | 6.757 | 6.819 | 6.749 | 6.819 | 7,142 | -0.32(-4.47%) |
Nov 19, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 7.001 | 7.138 | 6.931 | 7.090 | 9,284 | +0.12(+1.73%) |
Nov 16, 2004 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.969 | 6.970 | 6.969 | 6.970 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.973 | 6.973 | 6.973 | 6.973 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.973 | 6.973 | 6.973 | 6.973 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 7.001 | 7.001 | 7.001 | 7.001 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.930 | 6.998 | 6.930 | 6.989 | 3,571 | +0.06(+0.85%) |
Nov 08, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 2,142 | +0.01(+0.08%) |
Nov 05, 2004 | 6.835 | 6.925 | 6.796 | 6.925 | 2,856 | +0.13(+1.90%) |
Nov 04, 2004 | 6.693 | 6.796 | 6.693 | 6.796 | 2,499 | +0.08(+1.12%) |
Nov 03, 2004 | 6.721 | 6.723 | 6.712 | 6.721 | 11,427 | -0.07(-0.99%) |
Nov 02, 2004 | 6.788 | 6.788 | 6.788 | 6.788 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 6.721 | 6.810 | 6.721 | 6.788 | 8,213 | +0.01(+0.17%) |
Oct 29, 2004 | 6.805 | 6.805 | 6.558 | 6.777 | 10,713 | -0.03(-0.45%) |
Oct 28, 2004 | 6.763 | 6.945 | 6.721 | 6.807 | 12,141 | +0.05(+0.75%) |
Oct 27, 2004 | 6.712 | 6.791 | 6.712 | 6.757 | 6,785 | +0.04(+0.54%) |
Oct 26, 2004 | 6.441 | 6.847 | 6.385 | 6.721 | 50,353 | +0.35(+5.49%) |
Oct 25, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 1,428 | -0.07(-1.09%) |
Oct 20, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 6.553 | 6.553 | 6.441 | 6.441 | 9,284 | +0.07(+1.10%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.371 | 6.371 | 7,856 | +0.00(+0.00%) |
Oct 12, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,499 | +0.00(+0.00%) |
Oct 11, 2004 | 6.371 | 6.415 | 6.371 | 6.371 | 36,425 | -0.01(-0.22%) |
Oct 08, 2004 | 6.371 | 6.441 | 6.371 | 6.385 | 20,712 | -0.05(-0.78%) |
Oct 07, 2004 | 6.385 | 6.435 | 6.385 | 6.435 | 1,785 | +0.13(+2.13%) |
Oct 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,571 | -0.02(-0.31%) |
Oct 05, 2004 | 6.553 | 6.553 | 6.301 | 6.320 | 4,642 | -0.19(-2.92%) |
Oct 04, 2004 | 6.511 | 6.511 | 6.511 | 6.511 | 357 | +0.07(+1.13%) |
Oct 01, 2004 | 6.301 | 6.441 | 6.301 | 6.438 | 1,428 | +0.21(+3.37%) |
Sep 30, 2004 | 6.160 | 6.231 | 6.160 | 6.228 | 2,499 | +0.28(+4.66%) |
Sep 29, 2004 | 5.895 | 5.950 | 5.894 | 5.950 | 6,428 | +0.05(+0.90%) |
Sep 28, 2004 | 5.900 | 6.158 | 5.897 | 5.897 | 4,285 | -0.01(-0.14%) |
Sep 27, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 3,571 | -0.12(-1.91%) |
Sep 13, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.062 | 6.062 | 6.021 | 6.021 | 946 | -0.03(-0.50%) |
Sep 09, 2004 | 6.104 | 6.104 | 6.023 | 6.051 | 6,070 | -0.05(-0.87%) |
Sep 08, 2004 | 5.950 | 6.104 | 5.950 | 6.104 | 2,142 | +0.22(+3.81%) |
Sep 07, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 357 | -0.14(-2.28%) |