Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.094 | 7.094 | 7.026 | 7.056 | 489,237 | -0.05(-0.64%) |
Nov 29, 2004 | 7.142 | 7.159 | 7.070 | 7.102 | 564,123 | -0.02(-0.29%) |
Nov 26, 2004 | 7.068 | 7.134 | 7.068 | 7.123 | 464,469 | +0.12(+1.74%) |
Nov 24, 2004 | 6.976 | 7.026 | 6.969 | 7.001 | 919,031 | +0.04(+0.52%) |
Nov 23, 2004 | 6.957 | 6.978 | 6.927 | 6.965 | 624,731 | +0.01(+0.08%) |
Nov 22, 2004 | 6.908 | 6.972 | 6.887 | 6.959 | 581,897 | +0.04(+0.58%) |
Nov 19, 2004 | 6.974 | 6.978 | 6.915 | 6.919 | 653,287 | -0.03(-0.49%) |
Nov 18, 2004 | 6.967 | 6.991 | 6.934 | 6.953 | 874,740 | +0.02(+0.27%) |
Nov 17, 2004 | 6.927 | 6.963 | 6.921 | 6.934 | 966,527 | +0.01(+0.19%) |
Nov 16, 2004 | 6.889 | 6.948 | 6.889 | 6.921 | 440,284 | -0.01(-0.14%) |
Nov 15, 2004 | 6.930 | 6.944 | 6.892 | 6.930 | 712,730 | -0.01(-0.17%) |
Nov 12, 2004 | 6.866 | 6.942 | 6.854 | 6.942 | 785,576 | +0.08(+1.17%) |
Nov 11, 2004 | 6.799 | 6.871 | 6.795 | 6.862 | 601,129 | +0.09(+1.27%) |
Nov 10, 2004 | 6.772 | 6.797 | 6.740 | 6.776 | 707,776 | +0.05(+0.77%) |
Nov 09, 2004 | 6.738 | 6.753 | 6.711 | 6.725 | 469,131 | -0.07(-1.04%) |
Nov 08, 2004 | 6.774 | 6.812 | 6.770 | 6.795 | 653,287 | -0.00(-0.06%) |
Nov 05, 2004 | 6.736 | 6.816 | 6.719 | 6.799 | 1,019,559 | +0.04(+0.65%) |
Nov 04, 2004 | 6.656 | 6.755 | 6.633 | 6.755 | 805,682 | +0.10(+1.55%) |
Nov 03, 2004 | 6.650 | 6.673 | 6.618 | 6.652 | 953,415 | +0.02(+0.26%) |
Nov 02, 2004 | 6.641 | 6.690 | 6.627 | 6.635 | 812,092 | +0.05(+0.78%) |
Nov 01, 2004 | 6.593 | 6.608 | 6.570 | 6.583 | 801,602 | +0.08(+1.29%) |
Oct 29, 2004 | 6.505 | 6.511 | 6.471 | 6.500 | 1,392,825 | -0.02(-0.26%) |
Oct 28, 2004 | 6.494 | 6.540 | 6.456 | 6.517 | 889,892 | +0.12(+1.82%) |
Oct 27, 2004 | 6.324 | 6.427 | 6.292 | 6.400 | 1,219,741 | -0.03(-0.47%) |
Oct 26, 2004 | 6.378 | 6.433 | 6.318 | 6.431 | 1,135,822 | +0.16(+2.55%) |
Oct 25, 2004 | 6.284 | 6.288 | 6.244 | 6.271 | 772,464 | +0.02(+0.24%) |
Oct 22, 2004 | 6.296 | 6.313 | 6.256 | 6.256 | 1,320,561 | -0.11(-1.77%) |
Oct 21, 2004 | 6.313 | 6.387 | 6.305 | 6.368 | 859,588 | +0.04(+0.60%) |
Oct 20, 2004 | 6.301 | 6.330 | 6.275 | 6.330 | 1,616,026 | -0.02(-0.36%) |
Oct 19, 2004 | 6.357 | 6.370 | 6.339 | 6.353 | 1,551,922 | +0.03(+0.48%) |
Oct 18, 2004 | 6.320 | 6.339 | 6.292 | 6.322 | 1,239,556 | +0.01(+0.15%) |
Oct 15, 2004 | 6.296 | 6.338 | 6.277 | 6.313 | 1,818,540 | +0.03(+0.55%) |
Oct 14, 2004 | 6.278 | 6.299 | 6.271 | 6.278 | 1,302,204 | +0.02(+0.37%) |
Oct 13, 2004 | 6.254 | 6.269 | 6.225 | 6.256 | 2,055,145 | -0.03(-0.43%) |
Oct 12, 2004 | 6.175 | 6.288 | 6.168 | 6.282 | 2,496,886 | -0.03(-0.42%) |
Oct 11, 2004 | 6.296 | 6.345 | 6.284 | 6.309 | 794,609 | -0.04(-0.69%) |
Oct 08, 2004 | 6.357 | 6.391 | 6.341 | 6.353 | 708,068 | +0.04(+0.66%) |
Oct 07, 2004 | 6.347 | 6.347 | 6.297 | 6.311 | 621,817 | -0.01(-0.21%) |
Oct 06, 2004 | 6.309 | 6.339 | 6.297 | 6.324 | 572,282 | -0.00(-0.06%) |
Oct 05, 2004 | 6.339 | 6.347 | 6.311 | 6.328 | 712,438 | +0.02(+0.33%) |
Oct 04, 2004 | 6.347 | 6.347 | 6.297 | 6.307 | 1,454,599 | -0.02(-0.39%) |
Oct 01, 2004 | 6.271 | 6.343 | 6.256 | 6.332 | 999,745 | +0.04(+0.58%) |
Sep 30, 2004 | 6.290 | 6.303 | 6.256 | 6.296 | 1,018,685 | -0.03(-0.54%) |
Sep 29, 2004 | 6.307 | 6.330 | 6.271 | 6.330 | 1,354,070 | -0.05(-0.72%) |
Sep 28, 2004 | 6.307 | 6.381 | 6.282 | 6.376 | 1,285,303 | +0.10(+1.67%) |
Sep 27, 2004 | 6.246 | 6.297 | 6.235 | 6.271 | 1,036,460 | -0.02(-0.36%) |
Sep 24, 2004 | 6.320 | 6.339 | 6.292 | 6.294 | 633,181 | -0.07(-1.11%) |
Sep 23, 2004 | 6.370 | 6.387 | 6.341 | 6.364 | 1,093,280 | -0.03(-0.48%) |
Sep 22, 2004 | 6.444 | 6.444 | 6.353 | 6.395 | 2,341,869 | -0.11(-1.67%) |
Sep 21, 2004 | 6.393 | 6.521 | 6.378 | 6.503 | 2,386,743 | +0.17(+2.68%) |
Sep 20, 2004 | 6.259 | 6.349 | 6.221 | 6.334 | 2,730,869 | -0.35(-5.19%) |
Sep 17, 2004 | 6.685 | 6.700 | 6.648 | 6.681 | 572,864 | +0.04(+0.55%) |
Sep 16, 2004 | 6.606 | 6.654 | 6.606 | 6.644 | 556,838 | +0.01(+0.11%) |
Sep 15, 2004 | 6.673 | 6.675 | 6.603 | 6.637 | 1,181,278 | -0.13(-1.94%) |
Sep 14, 2004 | 6.746 | 6.787 | 6.744 | 6.768 | 1,062,684 | -0.03(-0.50%) |
Sep 13, 2004 | 6.772 | 6.807 | 6.746 | 6.803 | 1,384,375 | +0.04(+0.65%) |
Sep 10, 2004 | 6.742 | 6.778 | 6.725 | 6.759 | 401,529 | +0.08(+1.14%) |
Sep 09, 2004 | 6.688 | 6.696 | 6.650 | 6.683 | 442,032 | -0.00(-0.06%) |
Sep 08, 2004 | 6.677 | 6.704 | 6.665 | 6.686 | 452,522 | -0.05(-0.74%) |
Sep 07, 2004 | 6.711 | 6.744 | 6.704 | 6.736 | 450,191 | +0.05(+0.74%) |
Sep 03, 2004 | 6.665 | 6.698 | 6.654 | 6.686 | 465,052 | -0.01(-0.11%) |
Sep 02, 2004 | 6.664 | 6.696 | 6.644 | 6.694 | 659,406 | +0.00(+0.06%) |