Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.047 | 7.212 | 7.047 | 7.200 | 32,148 | +0.03(+0.46%) |
Nov 29, 2004 | 7.152 | 7.212 | 7.060 | 7.167 | 126,585 | +0.01(+0.21%) |
Nov 26, 2004 | 7.077 | 7.152 | 7.077 | 7.152 | 51,571 | +0.09(+1.27%) |
Nov 24, 2004 | 7.092 | 7.092 | 7.014 | 7.062 | 27,125 | -0.00(-0.00%) |
Nov 23, 2004 | 6.999 | 7.062 | 6.928 | 7.062 | 34,157 | +0.06(+0.90%) |
Nov 22, 2004 | 6.868 | 6.999 | 6.868 | 6.999 | 32,483 | +0.10(+1.42%) |
Nov 19, 2004 | 6.940 | 6.973 | 6.874 | 6.901 | 18,083 | -0.04(-0.60%) |
Nov 18, 2004 | 6.940 | 6.943 | 6.838 | 6.943 | 10,046 | +0.06(+0.91%) |
Nov 17, 2004 | 6.949 | 6.981 | 6.877 | 6.880 | 16,409 | -0.10(-1.50%) |
Nov 16, 2004 | 6.916 | 6.988 | 6.916 | 6.985 | 34,157 | +0.07(+1.04%) |
Nov 15, 2004 | 6.868 | 6.943 | 6.835 | 6.913 | 43,869 | +0.04(+0.65%) |
Nov 12, 2004 | 6.865 | 6.868 | 6.841 | 6.868 | 20,427 | +0.00(+0.00%) |
Nov 11, 2004 | 6.868 | 6.868 | 6.868 | 6.868 | 8,037 | +0.04(+0.52%) |
Nov 10, 2004 | 6.934 | 6.934 | 6.827 | 6.832 | 69,320 | -0.10(-1.46%) |
Nov 09, 2004 | 6.922 | 6.934 | 6.764 | 6.934 | 30,139 | +0.01(+0.22%) |
Nov 08, 2004 | 6.859 | 6.979 | 6.797 | 6.919 | 36,167 | +0.15(+2.16%) |
Nov 05, 2004 | 6.755 | 6.999 | 6.575 | 6.773 | 24,446 | -0.05(-0.74%) |
Nov 04, 2004 | 7.062 | 7.062 | 6.498 | 6.823 | 45,878 | -0.22(-3.10%) |
Nov 03, 2004 | 7.008 | 7.059 | 6.871 | 7.041 | 70,660 | +0.39(+5.93%) |
Nov 02, 2004 | 6.868 | 6.868 | 6.471 | 6.647 | 28,464 | -0.15(-2.15%) |
Nov 01, 2004 | 6.970 | 6.970 | 6.725 | 6.793 | 36,837 | -0.05(-0.74%) |
Oct 29, 2004 | 6.868 | 6.979 | 6.728 | 6.844 | 69,990 | -0.02(-0.35%) |
Oct 28, 2004 | 6.922 | 6.954 | 6.868 | 6.868 | 28,130 | -0.06(-0.86%) |
Oct 27, 2004 | 6.868 | 6.999 | 6.868 | 6.928 | 42,864 | -0.03(-0.43%) |
Oct 26, 2004 | 6.719 | 6.958 | 6.543 | 6.958 | 42,530 | +0.16(+2.42%) |
Oct 25, 2004 | 6.865 | 6.973 | 6.793 | 6.793 | 25,451 | +0.05(+0.71%) |
Oct 22, 2004 | 6.716 | 6.865 | 6.575 | 6.746 | 56,260 | +0.00(+0.04%) |
Oct 21, 2004 | 7.158 | 7.158 | 6.641 | 6.743 | 78,697 | -0.17(-2.46%) |
Oct 20, 2004 | 7.080 | 7.164 | 6.781 | 6.913 | 201,933 | -0.01(-0.13%) |
Oct 19, 2004 | 6.787 | 7.083 | 6.787 | 6.922 | 61,953 | -0.16(-2.28%) |
Oct 18, 2004 | 6.841 | 7.447 | 6.572 | 7.083 | 162,417 | +0.29(+4.31%) |
Oct 15, 2004 | 6.647 | 6.868 | 6.647 | 6.790 | 29,469 | -0.08(-1.13%) |
Oct 14, 2004 | 6.346 | 6.868 | 6.346 | 6.868 | 66,306 | +0.40(+6.14%) |
Oct 13, 2004 | 6.587 | 6.587 | 6.277 | 6.471 | 78,362 | -0.12(-1.77%) |
Oct 12, 2004 | 6.671 | 6.671 | 6.584 | 6.587 | 32,483 | -0.10(-1.56%) |
Oct 11, 2004 | 6.865 | 6.898 | 6.492 | 6.692 | 79,367 | -0.07(-1.06%) |
Oct 08, 2004 | 6.850 | 7.119 | 6.647 | 6.764 | 145,338 | -0.19(-2.75%) |
Oct 07, 2004 | 6.032 | 7.002 | 6.032 | 6.955 | 37,841 | +0.58(+9.04%) |
Oct 06, 2004 | 6.136 | 6.378 | 6.136 | 6.378 | 77,357 | +0.29(+4.71%) |
Oct 05, 2004 | 6.032 | 6.136 | 6.032 | 6.092 | 46,883 | +0.04(+0.74%) |
Oct 04, 2004 | 6.125 | 6.125 | 6.047 | 6.047 | 26,790 | -0.02(-0.30%) |
Oct 01, 2004 | 6.062 | 6.065 | 6.041 | 6.065 | 47,888 | +0.01(+0.20%) |
Sep 30, 2004 | 6.059 | 6.062 | 6.053 | 6.053 | 17,078 | -0.00(-0.05%) |
Sep 29, 2004 | 6.122 | 6.131 | 6.047 | 6.056 | 40,520 | -0.01(-0.10%) |
Sep 28, 2004 | 5.990 | 6.077 | 5.990 | 6.062 | 48,557 | +0.07(+1.25%) |
Sep 27, 2004 | 5.969 | 6.077 | 5.945 | 5.987 | 68,985 | +0.10(+1.78%) |
Sep 24, 2004 | 5.972 | 5.972 | 5.853 | 5.883 | 90,083 | -0.09(-1.45%) |
Sep 23, 2004 | 5.972 | 5.972 | 5.927 | 5.969 | 16,744 | +0.00(+0.00%) |
Sep 22, 2004 | 5.987 | 6.002 | 5.927 | 5.969 | 34,492 | +0.01(+0.20%) |
Sep 21, 2004 | 5.927 | 5.972 | 5.927 | 5.957 | 19,758 | -0.01(-0.25%) |
Sep 20, 2004 | 6.026 | 6.026 | 5.853 | 5.972 | 26,120 | +0.00(+0.05%) |
Sep 17, 2004 | 5.972 | 5.972 | 5.898 | 5.969 | 26,455 | -0.00(-0.05%) |
Sep 16, 2004 | 5.969 | 5.972 | 5.969 | 5.972 | 7,367 | +0.00(+0.00%) |
Sep 15, 2004 | 5.853 | 5.972 | 5.853 | 5.972 | 95,776 | +0.05(+0.81%) |
Sep 14, 2004 | 5.886 | 5.927 | 5.766 | 5.924 | 89,748 | +0.13(+2.16%) |
Sep 13, 2004 | 5.727 | 5.969 | 5.727 | 5.799 | 94,101 | -0.10(-1.67%) |
Sep 10, 2004 | 5.823 | 5.898 | 5.709 | 5.898 | 22,437 | -0.04(-0.65%) |
Sep 09, 2004 | 5.850 | 5.936 | 5.772 | 5.936 | 16,409 | +0.00(+0.00%) |
Sep 08, 2004 | 5.913 | 5.936 | 5.913 | 5.936 | 4,186 | +0.02(+0.40%) |
Sep 07, 2004 | 5.948 | 6.017 | 5.781 | 5.913 | 54,147 | -0.09(-1.49%) |
Sep 03, 2004 | 6.005 | 6.008 | 5.945 | 6.002 | 9,376 | -0.01(-0.10%) |
Sep 02, 2004 | 6.017 | 6.020 | 5.990 | 6.008 | 8,037 | -0.01(-0.15%) |