Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.429 | 7.540 | 7.336 | 7.524 | 256,255 | +0.07(+0.90%) |
Nov 29, 2004 | 7.362 | 7.505 | 7.301 | 7.457 | 180,351 | +0.08(+1.08%) |
Nov 26, 2004 | 7.362 | 7.397 | 7.317 | 7.378 | 51,752 | +0.05(+0.65%) |
Nov 24, 2004 | 7.253 | 7.365 | 7.253 | 7.330 | 110,406 | +0.04(+0.61%) |
Nov 23, 2004 | 7.237 | 7.333 | 7.196 | 7.285 | 314,595 | +0.03(+0.44%) |
Nov 22, 2004 | 6.963 | 7.301 | 6.963 | 7.253 | 351,920 | +0.32(+4.60%) |
Nov 19, 2004 | 6.918 | 6.966 | 6.887 | 6.934 | 224,262 | +0.08(+1.16%) |
Nov 18, 2004 | 6.902 | 6.918 | 6.823 | 6.855 | 111,033 | -0.06(-0.92%) |
Nov 17, 2004 | 6.998 | 6.998 | 6.887 | 6.918 | 109,779 | -0.05(-0.69%) |
Nov 16, 2004 | 6.931 | 7.001 | 6.877 | 6.966 | 324,632 | +0.18(+2.68%) |
Nov 15, 2004 | 6.832 | 6.832 | 6.746 | 6.785 | 180,978 | -0.05(-0.75%) |
Nov 12, 2004 | 6.839 | 6.845 | 6.791 | 6.836 | 108,210 | +0.02(+0.23%) |
Nov 11, 2004 | 6.711 | 6.871 | 6.711 | 6.820 | 206,384 | +0.12(+1.86%) |
Nov 10, 2004 | 6.711 | 6.727 | 6.679 | 6.695 | 225,203 | +0.01(+0.10%) |
Nov 09, 2004 | 6.663 | 6.727 | 6.631 | 6.689 | 125,461 | +0.06(+0.87%) |
Nov 08, 2004 | 6.456 | 6.714 | 6.456 | 6.631 | 187,565 | +0.13(+2.06%) |
Nov 05, 2004 | 6.657 | 6.663 | 6.469 | 6.498 | 194,152 | -0.17(-2.49%) |
Nov 04, 2004 | 6.740 | 6.813 | 6.654 | 6.663 | 107,583 | -0.07(-0.99%) |
Nov 03, 2004 | 6.861 | 6.871 | 6.727 | 6.730 | 288,562 | -0.11(-1.68%) |
Nov 02, 2004 | 6.823 | 6.887 | 6.816 | 6.845 | 216,107 | +0.02(+0.33%) |
Nov 01, 2004 | 6.759 | 6.823 | 6.734 | 6.823 | 171,569 | +0.16(+2.39%) |
Oct 29, 2004 | 6.651 | 6.823 | 6.631 | 6.663 | 1,765,875 | +0.02(+0.24%) |
Oct 28, 2004 | 6.679 | 6.695 | 6.631 | 6.647 | 187,565 | -0.02(-0.24%) |
Oct 27, 2004 | 6.663 | 6.695 | 6.568 | 6.663 | 80,609 | +0.03(+0.48%) |
Oct 26, 2004 | 6.695 | 6.695 | 6.600 | 6.631 | 106,642 | -0.05(-0.72%) |
Oct 25, 2004 | 6.580 | 6.695 | 6.574 | 6.679 | 40,775 | +0.04(+0.53%) |
Oct 22, 2004 | 6.727 | 6.737 | 6.644 | 6.644 | 28,856 | -0.07(-1.00%) |
Oct 21, 2004 | 6.727 | 6.791 | 6.695 | 6.711 | 152,122 | -0.03(-0.47%) |
Oct 20, 2004 | 6.759 | 6.775 | 6.734 | 6.743 | 119,188 | -0.03(-0.38%) |
Oct 19, 2004 | 6.855 | 6.855 | 6.730 | 6.769 | 96,291 | -0.09(-1.26%) |
Oct 18, 2004 | 6.807 | 6.887 | 6.807 | 6.855 | 223,008 | +0.02(+0.23%) |
Oct 15, 2004 | 6.839 | 6.883 | 6.791 | 6.839 | 87,195 | +0.02(+0.28%) |
Oct 14, 2004 | 6.880 | 6.887 | 6.765 | 6.820 | 57,712 | -0.09(-1.25%) |
Oct 13, 2004 | 7.030 | 7.030 | 6.906 | 6.906 | 194,152 | -0.19(-2.65%) |
Oct 12, 2004 | 7.094 | 7.113 | 7.062 | 7.094 | 102,565 | -0.02(-0.22%) |
Oct 11, 2004 | 7.078 | 7.119 | 7.062 | 7.110 | 110,406 | +0.05(+0.68%) |
Oct 08, 2004 | 7.046 | 7.116 | 7.036 | 7.062 | 177,528 | +0.08(+1.10%) |
Oct 07, 2004 | 7.014 | 7.094 | 6.982 | 6.985 | 52,693 | -0.03(-0.41%) |
Oct 06, 2004 | 7.135 | 7.138 | 7.014 | 7.014 | 219,244 | -0.11(-1.52%) |
Oct 05, 2004 | 7.218 | 7.285 | 7.122 | 7.122 | 184,115 | -0.11(-1.50%) |
Oct 04, 2004 | 7.368 | 7.403 | 7.173 | 7.231 | 168,432 | -0.06(-0.79%) |
Oct 01, 2004 | 7.126 | 7.288 | 7.126 | 7.288 | 274,447 | +0.21(+2.97%) |
Sep 30, 2004 | 7.011 | 7.081 | 6.934 | 7.078 | 214,539 | +0.07(+0.95%) |
Sep 29, 2004 | 6.727 | 7.062 | 6.727 | 7.011 | 158,709 | +0.26(+3.87%) |
Sep 28, 2004 | 6.647 | 6.749 | 6.641 | 6.749 | 74,022 | +0.07(+1.05%) |
Sep 27, 2004 | 6.679 | 6.759 | 6.679 | 6.679 | 22,896 | +0.00(+0.00%) |
Sep 24, 2004 | 6.631 | 6.683 | 6.536 | 6.679 | 27,915 | +0.02(+0.24%) |
Sep 23, 2004 | 6.689 | 6.705 | 6.647 | 6.663 | 4,704 | -0.01(-0.14%) |
Sep 22, 2004 | 6.683 | 6.695 | 6.568 | 6.673 | 58,339 | -0.01(-0.14%) |
Sep 21, 2004 | 6.695 | 6.734 | 6.673 | 6.683 | 90,959 | -0.01(-0.19%) |
Sep 20, 2004 | 6.740 | 6.775 | 6.679 | 6.695 | 45,479 | -0.08(-1.13%) |
Sep 17, 2004 | 6.855 | 6.855 | 6.746 | 6.772 | 43,284 | -0.08(-1.21%) |
Sep 16, 2004 | 6.778 | 6.871 | 6.778 | 6.855 | 54,889 | +0.11(+1.61%) |
Sep 15, 2004 | 6.848 | 6.918 | 6.746 | 6.746 | 161,845 | -0.10(-1.49%) |
Sep 14, 2004 | 6.839 | 6.855 | 6.775 | 6.848 | 171,255 | -0.02(-0.32%) |
Sep 13, 2004 | 6.855 | 6.871 | 6.804 | 6.871 | 358,507 | +0.04(+0.65%) |
Sep 10, 2004 | 6.858 | 6.871 | 6.807 | 6.826 | 83,745 | -0.06(-0.88%) |
Sep 09, 2004 | 6.552 | 6.918 | 6.552 | 6.887 | 267,547 | +0.31(+4.65%) |
Sep 08, 2004 | 6.695 | 6.695 | 6.577 | 6.580 | 61,476 | -0.07(-1.01%) |
Sep 07, 2004 | 6.616 | 6.695 | 6.561 | 6.647 | 235,868 | +0.02(+0.24%) |
Sep 03, 2004 | 6.616 | 6.695 | 6.549 | 6.631 | 247,473 | +0.02(+0.24%) |
Sep 02, 2004 | 6.631 | 6.631 | 6.600 | 6.616 | 94,410 | +0.00(+0.00%) |