Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.810 | 7.957 | 7.670 | 7.673 | 640,000 | -0.14(-1.79%) |
Nov 29, 2004 | 7.670 | 7.875 | 7.588 | 7.812 | 851,000 | +0.05(+0.68%) |
Nov 26, 2004 | 7.872 | 7.872 | 7.710 | 7.760 | 122,200 | +0.02(+0.23%) |
Nov 24, 2004 | 7.750 | 7.875 | 7.735 | 7.742 | 410,400 | -0.02(-0.26%) |
Nov 23, 2004 | 7.853 | 7.875 | 7.728 | 7.763 | 381,800 | -0.02(-0.22%) |
Nov 22, 2004 | 7.753 | 7.853 | 7.745 | 7.780 | 314,000 | -0.02(-0.22%) |
Nov 19, 2004 | 7.865 | 7.938 | 7.750 | 7.798 | 320,600 | -0.11(-1.39%) |
Nov 18, 2004 | 7.850 | 7.947 | 7.827 | 7.907 | 296,800 | +0.01(+0.13%) |
Nov 17, 2004 | 7.853 | 8.005 | 7.812 | 7.897 | 378,800 | -0.01(-0.09%) |
Nov 16, 2004 | 8.037 | 8.057 | 7.860 | 7.905 | 335,400 | -0.16(-2.01%) |
Nov 15, 2004 | 7.925 | 8.068 | 7.812 | 8.068 | 319,600 | +0.19(+2.38%) |
Nov 12, 2004 | 7.900 | 7.938 | 7.782 | 7.880 | 199,200 | -0.02(-0.22%) |
Nov 11, 2004 | 7.848 | 7.902 | 7.793 | 7.897 | 243,600 | +0.08(+1.06%) |
Nov 10, 2004 | 7.825 | 7.968 | 7.742 | 7.815 | 427,800 | -0.01(-0.10%) |
Nov 09, 2004 | 7.607 | 7.968 | 7.607 | 7.822 | 468,200 | +0.17(+2.19%) |
Nov 08, 2004 | 7.918 | 7.933 | 7.607 | 7.655 | 486,200 | -0.17(-2.17%) |
Nov 05, 2004 | 7.780 | 8.125 | 7.750 | 7.825 | 667,000 | +0.11(+1.43%) |
Nov 04, 2004 | 7.468 | 7.720 | 7.303 | 7.715 | 782,200 | +0.57(+7.94%) |
Nov 03, 2004 | 7.022 | 7.240 | 6.938 | 7.147 | 316,400 | +0.21(+3.03%) |
Nov 02, 2004 | 6.878 | 7.095 | 6.875 | 6.938 | 252,800 | -0.04(-0.50%) |
Nov 01, 2004 | 6.850 | 7.062 | 6.715 | 6.973 | 219,000 | +0.07(+1.05%) |
Oct 29, 2004 | 6.992 | 6.992 | 6.845 | 6.900 | 171,600 | -0.07(-1.08%) |
Oct 28, 2004 | 6.963 | 7.060 | 6.875 | 6.975 | 205,200 | -0.02(-0.29%) |
Oct 27, 2004 | 6.718 | 7.010 | 6.718 | 6.995 | 282,200 | +0.16(+2.30%) |
Oct 26, 2004 | 6.750 | 6.893 | 6.747 | 6.838 | 297,600 | +0.03(+0.48%) |
Oct 25, 2004 | 6.675 | 6.805 | 6.445 | 6.805 | 341,400 | +0.15(+2.25%) |
Oct 22, 2004 | 6.907 | 6.910 | 6.650 | 6.655 | 240,200 | -0.13(-1.95%) |
Oct 21, 2004 | 6.850 | 6.850 | 6.707 | 6.787 | 221,200 | +0.04(+0.67%) |
Oct 20, 2004 | 6.885 | 6.885 | 6.697 | 6.742 | 348,800 | -0.03(-0.44%) |
Oct 19, 2004 | 6.860 | 6.910 | 6.750 | 6.772 | 248,000 | +0.00(+0.00%) |
Oct 18, 2004 | 6.628 | 6.890 | 6.588 | 6.772 | 367,000 | +0.14(+2.07%) |
Oct 15, 2004 | 6.550 | 6.723 | 6.550 | 6.635 | 202,600 | +0.07(+1.10%) |
Oct 14, 2004 | 6.525 | 6.595 | 6.500 | 6.562 | 234,400 | +0.04(+0.65%) |
Oct 13, 2004 | 6.588 | 6.588 | 6.495 | 6.520 | 224,800 | -0.01(-0.19%) |
Oct 12, 2004 | 6.470 | 6.603 | 6.402 | 6.532 | 193,600 | +0.05(+0.85%) |
Oct 11, 2004 | 6.475 | 6.513 | 6.393 | 6.478 | 261,400 | -0.04(-0.54%) |
Oct 08, 2004 | 6.640 | 6.747 | 6.503 | 6.513 | 273,800 | -0.14(-2.14%) |
Oct 07, 2004 | 6.915 | 6.928 | 6.655 | 6.655 | 312,400 | -0.22(-3.20%) |
Oct 06, 2004 | 6.473 | 6.875 | 6.463 | 6.875 | 565,000 | +0.33(+5.12%) |
Oct 05, 2004 | 6.287 | 6.562 | 6.272 | 6.540 | 305,000 | +3.36(+105.94%) |
Oct 04, 2004 | 3.200 | 3.237 | 3.171 | 3.176 | 282,800 | -0.01(-0.33%) |
Oct 01, 2004 | 3.141 | 3.211 | 3.141 | 3.186 | 472,400 | +0.08(+2.51%) |
Sep 30, 2004 | 3.084 | 3.140 | 3.084 | 3.108 | 499,600 | +0.01(+0.24%) |
Sep 29, 2004 | 3.061 | 3.125 | 3.061 | 3.101 | 382,800 | +0.02(+0.75%) |
Sep 28, 2004 | 2.944 | 3.078 | 2.944 | 3.078 | 485,200 | +0.12(+3.99%) |
Sep 27, 2004 | 2.993 | 3.002 | 2.954 | 2.959 | 192,800 | -0.03(-0.84%) |
Sep 24, 2004 | 2.962 | 3.012 | 2.962 | 2.984 | 171,200 | +0.02(+0.53%) |
Sep 23, 2004 | 3.009 | 3.021 | 2.921 | 2.969 | 430,000 | -0.04(-1.45%) |
Sep 22, 2004 | 3.052 | 3.072 | 2.999 | 3.013 | 431,600 | -0.06(-1.93%) |
Sep 21, 2004 | 3.044 | 3.097 | 3.016 | 3.072 | 342,400 | +0.04(+1.34%) |
Sep 20, 2004 | 3.015 | 3.044 | 2.990 | 3.031 | 181,200 | +0.01(+0.37%) |
Sep 17, 2004 | 3.064 | 3.075 | 2.971 | 3.020 | 303,200 | -0.01(-0.25%) |
Sep 16, 2004 | 2.937 | 3.045 | 2.937 | 3.027 | 233,200 | +0.07(+2.37%) |
Sep 15, 2004 | 2.941 | 2.978 | 2.910 | 2.958 | 177,200 | +0.03(+1.15%) |
Sep 14, 2004 | 2.936 | 2.943 | 2.894 | 2.924 | 299,600 | -0.01(-0.49%) |
Sep 13, 2004 | 2.911 | 3.024 | 2.903 | 2.938 | 362,400 | +0.04(+1.31%) |
Sep 10, 2004 | 2.846 | 2.921 | 2.842 | 2.900 | 217,200 | +0.05(+1.91%) |
Sep 09, 2004 | 2.809 | 2.853 | 2.792 | 2.846 | 312,800 | +0.04(+1.27%) |
Sep 08, 2004 | 2.852 | 2.865 | 2.799 | 2.810 | 228,000 | -0.04(-1.49%) |
Sep 07, 2004 | 2.851 | 2.861 | 2.809 | 2.853 | 169,200 | +0.01(+0.46%) |
Sep 03, 2004 | 2.881 | 2.906 | 2.770 | 2.839 | 145,600 | -0.04(-1.39%) |
Sep 02, 2004 | 2.841 | 2.879 | 2.841 | 2.879 | 393,200 | +0.02(+0.81%) |