Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.667 | 7.782 | 7.571 | 7.765 | 248,296 | +0.07(+0.90%) |
Nov 29, 2004 | 7.598 | 7.746 | 7.535 | 7.696 | 174,749 | +0.08(+1.08%) |
Nov 26, 2004 | 7.598 | 7.634 | 7.552 | 7.614 | 50,145 | +0.05(+0.65%) |
Nov 24, 2004 | 7.486 | 7.601 | 7.486 | 7.565 | 106,976 | +0.05(+0.61%) |
Nov 23, 2004 | 7.469 | 7.568 | 7.426 | 7.519 | 304,823 | +0.03(+0.44%) |
Nov 22, 2004 | 7.186 | 7.535 | 7.186 | 7.486 | 340,989 | +0.33(+4.60%) |
Nov 19, 2004 | 7.140 | 7.190 | 7.107 | 7.157 | 217,297 | +0.08(+1.16%) |
Nov 18, 2004 | 7.124 | 7.140 | 7.042 | 7.074 | 107,584 | -0.07(-0.92%) |
Nov 17, 2004 | 7.222 | 7.222 | 7.107 | 7.140 | 106,369 | -0.05(-0.69%) |
Nov 16, 2004 | 7.153 | 7.226 | 7.097 | 7.190 | 314,548 | +0.19(+2.68%) |
Nov 15, 2004 | 7.051 | 7.051 | 6.963 | 7.002 | 175,357 | -0.05(-0.75%) |
Nov 12, 2004 | 7.058 | 7.065 | 7.009 | 7.055 | 104,849 | +0.02(+0.23%) |
Nov 11, 2004 | 6.926 | 7.091 | 6.926 | 7.038 | 199,974 | +0.13(+1.86%) |
Nov 10, 2004 | 6.926 | 6.943 | 6.893 | 6.910 | 218,208 | +0.01(+0.10%) |
Nov 09, 2004 | 6.877 | 6.943 | 6.844 | 6.903 | 121,564 | +0.06(+0.87%) |
Nov 08, 2004 | 6.663 | 6.930 | 6.663 | 6.844 | 181,739 | +0.14(+2.06%) |
Nov 05, 2004 | 6.870 | 6.877 | 6.676 | 6.706 | 188,121 | -0.17(-2.49%) |
Nov 04, 2004 | 6.956 | 7.032 | 6.867 | 6.877 | 104,241 | -0.07(-0.99%) |
Nov 03, 2004 | 7.081 | 7.091 | 6.943 | 6.946 | 279,598 | -0.12(-1.68%) |
Nov 02, 2004 | 7.042 | 7.107 | 7.035 | 7.065 | 209,395 | +0.02(+0.33%) |
Nov 01, 2004 | 6.976 | 7.042 | 6.949 | 7.042 | 166,239 | +0.16(+2.39%) |
Oct 29, 2004 | 6.864 | 7.042 | 6.844 | 6.877 | 1,711,024 | +0.02(+0.24%) |
Oct 28, 2004 | 6.893 | 6.910 | 6.844 | 6.861 | 181,739 | -0.02(-0.24%) |
Oct 27, 2004 | 6.877 | 6.910 | 6.778 | 6.877 | 78,105 | +0.03(+0.48%) |
Oct 26, 2004 | 6.910 | 6.910 | 6.811 | 6.844 | 103,330 | -0.05(-0.72%) |
Oct 25, 2004 | 6.791 | 6.910 | 6.785 | 6.893 | 39,508 | +0.04(+0.53%) |
Oct 22, 2004 | 6.943 | 6.953 | 6.857 | 6.857 | 27,959 | -0.07(-1.00%) |
Oct 21, 2004 | 6.943 | 7.009 | 6.910 | 6.926 | 147,397 | -0.03(-0.47%) |
Oct 20, 2004 | 6.976 | 6.992 | 6.949 | 6.959 | 115,486 | -0.03(-0.38%) |
Oct 19, 2004 | 7.074 | 7.074 | 6.946 | 6.986 | 93,300 | -0.09(-1.26%) |
Oct 18, 2004 | 7.025 | 7.107 | 7.025 | 7.074 | 216,081 | +0.02(+0.23%) |
Oct 15, 2004 | 7.058 | 7.104 | 7.009 | 7.058 | 84,487 | +0.02(+0.28%) |
Oct 14, 2004 | 7.101 | 7.107 | 6.982 | 7.038 | 55,919 | -0.09(-1.25%) |
Oct 13, 2004 | 7.255 | 7.255 | 7.127 | 7.127 | 188,121 | -0.19(-2.65%) |
Oct 12, 2004 | 7.321 | 7.341 | 7.288 | 7.321 | 99,379 | -0.02(-0.22%) |
Oct 11, 2004 | 7.305 | 7.348 | 7.288 | 7.338 | 106,976 | +0.05(+0.68%) |
Oct 08, 2004 | 7.272 | 7.344 | 7.262 | 7.288 | 172,014 | +0.08(+1.10%) |
Oct 07, 2004 | 7.239 | 7.321 | 7.206 | 7.209 | 51,057 | -0.03(-0.41%) |
Oct 06, 2004 | 7.364 | 7.367 | 7.239 | 7.239 | 212,434 | -0.11(-1.52%) |
Oct 05, 2004 | 7.450 | 7.519 | 7.351 | 7.351 | 178,396 | -0.11(-1.50%) |
Oct 04, 2004 | 7.604 | 7.640 | 7.403 | 7.463 | 163,200 | -0.06(-0.79%) |
Oct 01, 2004 | 7.354 | 7.522 | 7.354 | 7.522 | 265,922 | +0.22(+2.97%) |
Sep 30, 2004 | 7.236 | 7.308 | 7.157 | 7.305 | 207,875 | +0.07(+0.95%) |
Sep 29, 2004 | 6.943 | 7.288 | 6.943 | 7.236 | 153,779 | +0.27(+3.87%) |
Sep 28, 2004 | 6.861 | 6.966 | 6.854 | 6.966 | 71,723 | +0.07(+1.05%) |
Sep 27, 2004 | 6.893 | 6.976 | 6.893 | 6.893 | 22,185 | +0.00(+0.00%) |
Sep 24, 2004 | 6.844 | 6.897 | 6.745 | 6.893 | 27,048 | +0.02(+0.24%) |
Sep 23, 2004 | 6.903 | 6.920 | 6.861 | 6.877 | 4,558 | -0.01(-0.14%) |
Sep 22, 2004 | 6.897 | 6.910 | 6.778 | 6.887 | 56,527 | -0.01(-0.14%) |
Sep 21, 2004 | 6.910 | 6.949 | 6.887 | 6.897 | 88,134 | -0.01(-0.19%) |
Sep 20, 2004 | 6.956 | 6.992 | 6.893 | 6.910 | 44,067 | -0.08(-1.13%) |
Sep 17, 2004 | 7.074 | 7.074 | 6.963 | 6.989 | 41,939 | -0.09(-1.21%) |
Sep 16, 2004 | 6.995 | 7.091 | 6.995 | 7.074 | 53,184 | +0.11(+1.61%) |
Sep 15, 2004 | 7.068 | 7.140 | 6.963 | 6.963 | 156,818 | -0.11(-1.49%) |
Sep 14, 2004 | 7.058 | 7.074 | 6.992 | 7.068 | 165,935 | -0.02(-0.32%) |
Sep 13, 2004 | 7.074 | 7.091 | 7.022 | 7.091 | 347,371 | +0.05(+0.65%) |
Sep 10, 2004 | 7.078 | 7.091 | 7.025 | 7.045 | 81,144 | -0.06(-0.88%) |
Sep 09, 2004 | 6.762 | 7.140 | 6.762 | 7.107 | 259,236 | +0.32(+4.65%) |
Sep 08, 2004 | 6.910 | 6.910 | 6.788 | 6.791 | 59,566 | -0.07(-1.01%) |
Sep 07, 2004 | 6.828 | 6.910 | 6.772 | 6.861 | 228,541 | +0.02(+0.24%) |
Sep 03, 2004 | 6.828 | 6.910 | 6.759 | 6.844 | 239,786 | +0.02(+0.24%) |
Sep 02, 2004 | 6.844 | 6.844 | 6.811 | 6.828 | 91,477 | +0.00(+0.00%) |