Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.410 | 7.431 | 7.366 | 7.416 | 25,999 | -0.05(-0.70%) |
Nov 29, 2004 | 7.454 | 7.469 | 7.410 | 7.469 | 54,735 | +0.05(+0.73%) |
Nov 26, 2004 | 7.426 | 7.426 | 7.415 | 7.415 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.412 | 7.445 | 7.382 | 7.396 | 17,788 | -0.01(-0.16%) |
Nov 23, 2004 | 7.453 | 7.454 | 7.407 | 7.407 | 4,789 | -0.00(-0.02%) |
Nov 22, 2004 | 7.330 | 7.409 | 7.324 | 7.409 | 23,946 | -0.01(-0.08%) |
Nov 19, 2004 | 7.532 | 7.532 | 7.404 | 7.415 | 10,262 | -0.13(-1.69%) |
Nov 18, 2004 | 7.511 | 7.552 | 7.491 | 7.542 | 104,681 | +0.06(+0.80%) |
Nov 17, 2004 | 7.428 | 7.548 | 7.428 | 7.482 | 34,893 | +0.09(+1.19%) |
Nov 16, 2004 | 7.368 | 7.396 | 7.330 | 7.394 | 23,946 | -0.06(-0.80%) |
Nov 15, 2004 | 7.374 | 7.491 | 7.374 | 7.454 | 44,472 | +0.10(+1.41%) |
Nov 12, 2004 | 7.315 | 7.350 | 7.274 | 7.350 | 30,788 | +0.08(+1.09%) |
Nov 11, 2004 | 7.233 | 7.306 | 7.200 | 7.271 | 6,841 | +0.05(+0.63%) |
Nov 10, 2004 | 7.249 | 7.249 | 7.185 | 7.226 | 19,157 | -0.05(-0.70%) |
Nov 09, 2004 | 7.264 | 7.277 | 7.220 | 7.277 | 45,840 | +0.04(+0.57%) |
Nov 08, 2004 | 7.252 | 7.279 | 7.236 | 7.236 | 32,841 | -0.04(-0.48%) |
Nov 05, 2004 | 7.264 | 7.285 | 7.241 | 7.271 | 158,732 | +0.05(+0.63%) |
Nov 04, 2004 | 7.118 | 7.226 | 7.096 | 7.226 | 19,157 | +0.09(+1.23%) |
Nov 03, 2004 | 7.235 | 7.235 | 7.138 | 7.138 | 38,314 | +0.08(+1.12%) |
Nov 02, 2004 | 7.064 | 7.168 | 7.059 | 7.059 | 88,944 | -0.02(-0.25%) |
Nov 01, 2004 | 7.030 | 7.095 | 7.016 | 7.077 | 43,788 | +0.03(+0.37%) |
Oct 29, 2004 | 7.058 | 7.080 | 7.036 | 7.051 | 14,367 | -0.01(-0.10%) |
Oct 28, 2004 | 7.051 | 7.059 | 7.001 | 7.058 | 32,841 | +0.04(+0.60%) |
Oct 27, 2004 | 6.928 | 7.051 | 6.928 | 7.016 | 15,736 | +0.20(+2.89%) |
Oct 26, 2004 | 6.829 | 6.862 | 6.818 | 6.818 | 10,947 | -0.04(-0.64%) |
Oct 25, 2004 | 6.811 | 6.862 | 6.804 | 6.862 | 17,788 | -0.01(-0.11%) |
Oct 22, 2004 | 6.985 | 6.985 | 6.869 | 6.869 | 16,420 | -0.15(-2.12%) |
Oct 21, 2004 | 6.913 | 7.021 | 6.913 | 7.019 | 19,157 | +0.11(+1.52%) |
Oct 20, 2004 | 6.867 | 6.928 | 6.867 | 6.913 | 8,894 | +0.03(+0.40%) |
Oct 19, 2004 | 6.983 | 7.001 | 6.884 | 6.886 | 35,577 | +0.02(+0.23%) |
Oct 18, 2004 | 6.767 | 6.869 | 6.731 | 6.869 | 94,418 | +0.06(+0.86%) |
Oct 15, 2004 | 6.824 | 6.840 | 6.811 | 6.811 | 73,892 | +0.02(+0.32%) |
Oct 14, 2004 | 6.833 | 6.833 | 6.745 | 6.789 | 19,157 | -0.08(-1.15%) |
Oct 13, 2004 | 6.875 | 6.875 | 6.868 | 6.868 | 13,683 | +0.06(+0.84%) |
Oct 12, 2004 | 6.732 | 6.817 | 6.732 | 6.811 | 24,630 | -0.06(-0.94%) |
Oct 11, 2004 | 6.855 | 6.877 | 6.855 | 6.875 | 10,262 | +0.02(+0.32%) |
Oct 08, 2004 | 6.929 | 6.929 | 6.812 | 6.853 | 21,209 | -0.16(-2.29%) |
Oct 07, 2004 | 7.016 | 7.016 | 6.973 | 7.014 | 14,367 | +0.01(+0.21%) |
Oct 06, 2004 | 6.969 | 7.001 | 6.957 | 7.000 | 6,157 | +0.05(+0.72%) |
Oct 05, 2004 | 6.928 | 6.994 | 6.928 | 6.950 | 45,156 | -0.06(-0.83%) |
Oct 04, 2004 | 7.023 | 7.030 | 6.972 | 7.008 | 25,999 | +0.13(+1.93%) |
Oct 01, 2004 | 6.823 | 6.875 | 6.823 | 6.875 | 6,157 | +0.14(+2.15%) |
Sep 30, 2004 | 6.694 | 6.731 | 6.694 | 6.731 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.650 | 6.701 | 6.650 | 6.701 | 9,578 | +0.08(+1.24%) |
Sep 28, 2004 | 6.577 | 6.620 | 6.526 | 6.620 | 23,262 | +0.01(+0.09%) |
Sep 27, 2004 | 6.650 | 6.650 | 6.606 | 6.614 | 12,999 | -0.11(-1.63%) |
Sep 24, 2004 | 6.709 | 6.738 | 6.694 | 6.723 | 40,367 | -0.01(-0.22%) |
Sep 23, 2004 | 6.736 | 6.738 | 6.696 | 6.738 | 8,210 | -0.05(-0.73%) |
Sep 22, 2004 | 6.788 | 6.788 | 6.788 | 6.788 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.785 | 6.852 | 6.782 | 6.852 | 19,841 | +0.05(+0.71%) |
Sep 20, 2004 | 6.769 | 6.804 | 6.769 | 6.804 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.723 | 6.758 | 6.716 | 6.758 | 7,526 | +0.06(+0.83%) |
Sep 16, 2004 | 6.750 | 6.750 | 6.703 | 6.703 | 4,105 | -0.05(-0.74%) |
Sep 15, 2004 | 6.767 | 6.767 | 6.722 | 6.753 | 202,520 | -0.09(-1.26%) |
Sep 14, 2004 | 6.796 | 6.848 | 6.796 | 6.839 | 10,262 | +0.01(+0.19%) |
Sep 13, 2004 | 6.823 | 6.891 | 6.823 | 6.826 | 30,788 | +0.09(+1.41%) |
Sep 10, 2004 | 6.609 | 6.731 | 6.609 | 6.731 | 15,736 | +0.15(+2.24%) |
Sep 09, 2004 | 6.552 | 6.583 | 6.552 | 6.583 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.504 | 6.548 | 6.504 | 6.504 | 15,736 | -0.01(-0.20%) |
Sep 07, 2004 | 6.508 | 6.517 | 6.508 | 6.517 | 7,526 | -0.00(-0.02%) |
Sep 03, 2004 | 6.548 | 6.548 | 6.489 | 6.519 | 103,312 | -0.14(-2.09%) |
Sep 02, 2004 | 6.513 | 6.658 | 6.513 | 6.658 | 112,891 | +0.12(+1.79%) |