Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.174 | 8.272 | 8.141 | 8.204 | 11,047,237 | +0.08(+0.95%) |
Nov 29, 2004 | 8.151 | 8.190 | 8.041 | 8.127 | 10,797,498 | +0.02(+0.29%) |
Nov 26, 2004 | 8.085 | 8.153 | 8.055 | 8.103 | 2,437,413 | +0.01(+0.12%) |
Nov 24, 2004 | 8.055 | 8.101 | 7.905 | 8.093 | 10,231,742 | +0.06(+0.79%) |
Nov 23, 2004 | 7.934 | 8.145 | 7.903 | 8.030 | 11,941,107 | +0.10(+1.23%) |
Nov 22, 2004 | 7.922 | 7.986 | 7.819 | 7.932 | 10,333,553 | +0.03(+0.38%) |
Nov 19, 2004 | 7.799 | 7.998 | 7.754 | 7.903 | 17,297,518 | +0.18(+2.31%) |
Nov 18, 2004 | 7.559 | 7.728 | 7.549 | 7.724 | 15,948,525 | +0.21(+2.85%) |
Nov 17, 2004 | 7.422 | 7.535 | 7.407 | 7.510 | 10,633,190 | +0.09(+1.18%) |
Nov 16, 2004 | 7.375 | 7.460 | 7.357 | 7.422 | 9,354,001 | +0.08(+1.08%) |
Nov 15, 2004 | 7.539 | 7.539 | 7.244 | 7.343 | 11,102,679 | -0.20(-2.61%) |
Nov 12, 2004 | 7.391 | 7.573 | 7.363 | 7.539 | 9,176,588 | +0.14(+1.93%) |
Nov 11, 2004 | 7.420 | 7.456 | 7.381 | 7.397 | 10,478,961 | -0.01(-0.08%) |
Nov 10, 2004 | 7.222 | 7.410 | 7.180 | 7.403 | 17,329,776 | +0.18(+2.53%) |
Nov 09, 2004 | 7.226 | 7.337 | 7.176 | 7.220 | 9,255,467 | -0.00(-0.05%) |
Nov 08, 2004 | 7.327 | 7.327 | 7.168 | 7.224 | 10,077,514 | -0.10(-1.41%) |
Nov 05, 2004 | 7.410 | 7.440 | 7.309 | 7.327 | 12,054,006 | +0.01(+0.08%) |
Nov 04, 2004 | 7.381 | 7.440 | 7.311 | 7.321 | 13,767,151 | -0.04(-0.49%) |
Nov 03, 2004 | 7.381 | 7.569 | 7.194 | 7.357 | 18,736,732 | +0.31(+4.33%) |
Nov 02, 2004 | 7.270 | 7.295 | 7.034 | 7.051 | 13,787,311 | -0.24(-3.27%) |
Nov 01, 2004 | 7.367 | 7.412 | 7.246 | 7.289 | 13,142,173 | -0.06(-0.81%) |
Oct 29, 2004 | 7.190 | 7.357 | 7.093 | 7.349 | 16,040,255 | +0.16(+2.18%) |
Oct 28, 2004 | 7.226 | 7.401 | 7.141 | 7.192 | 22,166,548 | -0.09(-1.28%) |
Oct 27, 2004 | 7.113 | 7.534 | 7.113 | 7.286 | 39,889,960 | +0.20(+2.77%) |
Oct 26, 2004 | 6.964 | 7.093 | 6.944 | 7.089 | 16,951,008 | +0.27(+4.02%) |
Oct 25, 2004 | 6.831 | 6.847 | 6.690 | 6.815 | 9,051,341 | -0.02(-0.26%) |
Oct 22, 2004 | 6.897 | 6.952 | 6.825 | 6.833 | 8,293,303 | -0.06(-0.89%) |
Oct 21, 2004 | 6.883 | 6.984 | 6.849 | 6.895 | 11,209,026 | +0.03(+0.38%) |
Oct 20, 2004 | 6.682 | 6.877 | 6.655 | 6.869 | 9,944,202 | +0.21(+3.22%) |
Oct 19, 2004 | 6.672 | 6.752 | 6.629 | 6.655 | 8,598,484 | -0.03(-0.50%) |
Oct 18, 2004 | 6.807 | 6.837 | 6.668 | 6.688 | 8,568,999 | -0.12(-1.75%) |
Oct 15, 2004 | 6.881 | 6.887 | 6.766 | 6.807 | 7,108,365 | -0.03(-0.38%) |
Oct 14, 2004 | 6.752 | 6.899 | 6.744 | 6.833 | 10,574,976 | +0.13(+1.95%) |
Oct 13, 2004 | 6.786 | 6.786 | 6.563 | 6.702 | 14,032,010 | -0.06(-0.94%) |
Oct 12, 2004 | 6.817 | 6.857 | 6.734 | 6.766 | 8,779,929 | -0.06(-0.84%) |
Oct 11, 2004 | 7.034 | 7.051 | 6.807 | 6.823 | 11,126,620 | -0.19(-2.77%) |
Oct 08, 2004 | 6.954 | 7.087 | 6.954 | 7.018 | 14,518,384 | +0.06(+0.91%) |
Oct 07, 2004 | 7.004 | 7.145 | 6.897 | 6.954 | 16,144,838 | +0.05(+0.75%) |
Oct 06, 2004 | 6.762 | 6.909 | 6.760 | 6.903 | 9,882,208 | +0.16(+2.41%) |
Oct 05, 2004 | 6.756 | 6.789 | 6.698 | 6.740 | 11,131,156 | +0.02(+0.30%) |
Oct 04, 2004 | 6.821 | 6.863 | 6.694 | 6.720 | 9,358,034 | -0.11(-1.54%) |
Oct 01, 2004 | 6.684 | 6.881 | 6.647 | 6.825 | 9,963,859 | +0.14(+2.11%) |
Sep 30, 2004 | 6.603 | 6.726 | 6.597 | 6.684 | 7,952,085 | +0.10(+1.48%) |
Sep 29, 2004 | 6.653 | 6.724 | 6.557 | 6.587 | 8,879,976 | -0.11(-1.57%) |
Sep 28, 2004 | 6.647 | 6.736 | 6.569 | 6.692 | 11,179,289 | +0.10(+1.54%) |
Sep 27, 2004 | 6.663 | 6.742 | 6.589 | 6.591 | 12,219,323 | -0.07(-1.07%) |
Sep 24, 2004 | 6.389 | 6.688 | 6.385 | 6.663 | 21,671,606 | +0.27(+4.16%) |
Sep 23, 2004 | 6.444 | 6.444 | 6.313 | 6.397 | 13,779,247 | +0.04(+0.56%) |
Sep 22, 2004 | 6.359 | 6.436 | 6.305 | 6.361 | 10,654,610 | -0.04(-0.65%) |
Sep 21, 2004 | 6.262 | 6.416 | 6.230 | 6.403 | 14,047,131 | +0.13(+2.15%) |
Sep 20, 2004 | 6.254 | 6.315 | 6.238 | 6.268 | 11,264,216 | +0.01(+0.22%) |
Sep 17, 2004 | 6.190 | 6.264 | 6.159 | 6.254 | 7,550,890 | +0.09(+1.42%) |
Sep 16, 2004 | 6.135 | 6.198 | 6.107 | 6.166 | 6,180,223 | +0.03(+0.55%) |
Sep 15, 2004 | 6.063 | 6.218 | 6.053 | 6.133 | 11,602,157 | +0.04(+0.59%) |
Sep 14, 2004 | 6.075 | 6.135 | 6.043 | 6.097 | 4,917,163 | -0.01(-0.10%) |
Sep 13, 2004 | 6.047 | 6.129 | 6.024 | 6.103 | 7,370,957 | +0.09(+1.48%) |
Sep 10, 2004 | 6.022 | 6.043 | 5.966 | 6.014 | 7,598,519 | -0.01(-0.20%) |
Sep 09, 2004 | 5.934 | 6.043 | 5.928 | 6.026 | 7,155,995 | +0.09(+1.54%) |
Sep 08, 2004 | 5.829 | 5.960 | 5.821 | 5.934 | 10,064,914 | +0.09(+1.49%) |
Sep 07, 2004 | 5.960 | 5.960 | 5.807 | 5.847 | 13,672,396 | -0.13(-2.16%) |
Sep 03, 2004 | 5.877 | 6.038 | 5.865 | 5.976 | 6,447,099 | +0.08(+1.41%) |
Sep 02, 2004 | 5.938 | 5.948 | 5.837 | 5.893 | 6,134,358 | -0.04(-0.60%) |