Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.133 | 8.230 | 8.100 | 8.163 | 11,102,965 | +0.08(+0.95%) |
Nov 29, 2004 | 8.110 | 8.149 | 8.001 | 8.086 | 10,851,967 | +0.02(+0.29%) |
Nov 26, 2004 | 8.045 | 8.112 | 8.015 | 8.062 | 2,449,708 | +0.01(+0.12%) |
Nov 24, 2004 | 8.015 | 8.060 | 7.865 | 8.052 | 10,283,357 | +0.06(+0.79%) |
Nov 23, 2004 | 7.894 | 8.104 | 7.863 | 7.989 | 12,001,344 | +0.10(+1.23%) |
Nov 22, 2004 | 7.883 | 7.946 | 7.780 | 7.893 | 10,385,681 | +0.03(+0.38%) |
Nov 19, 2004 | 7.760 | 7.958 | 7.715 | 7.863 | 17,384,776 | +0.18(+2.31%) |
Nov 18, 2004 | 7.521 | 7.689 | 7.511 | 7.685 | 16,028,977 | +0.21(+2.85%) |
Nov 17, 2004 | 7.385 | 7.498 | 7.369 | 7.472 | 10,686,829 | +0.09(+1.18%) |
Nov 16, 2004 | 7.338 | 7.423 | 7.320 | 7.385 | 9,401,188 | +0.08(+1.08%) |
Nov 15, 2004 | 7.502 | 7.502 | 7.207 | 7.306 | 11,158,687 | -0.20(-2.61%) |
Nov 12, 2004 | 7.354 | 7.535 | 7.326 | 7.502 | 9,222,880 | +0.14(+1.93%) |
Nov 11, 2004 | 7.383 | 7.419 | 7.344 | 7.359 | 10,531,823 | -0.01(-0.08%) |
Nov 10, 2004 | 7.186 | 7.373 | 7.144 | 7.365 | 17,417,196 | +0.18(+2.53%) |
Nov 09, 2004 | 7.190 | 7.300 | 7.140 | 7.184 | 9,302,156 | -0.00(-0.05%) |
Nov 08, 2004 | 7.290 | 7.290 | 7.132 | 7.188 | 10,128,350 | -0.10(-1.41%) |
Nov 05, 2004 | 7.373 | 7.403 | 7.273 | 7.290 | 12,114,813 | +0.01(+0.08%) |
Nov 04, 2004 | 7.344 | 7.403 | 7.275 | 7.284 | 13,836,599 | -0.04(-0.49%) |
Nov 03, 2004 | 7.344 | 7.531 | 7.158 | 7.320 | 18,831,250 | +0.30(+4.33%) |
Nov 02, 2004 | 7.233 | 7.259 | 6.998 | 7.016 | 13,856,862 | -0.24(-3.27%) |
Nov 01, 2004 | 7.330 | 7.375 | 7.209 | 7.253 | 13,208,469 | -0.06(-0.81%) |
Oct 29, 2004 | 7.154 | 7.320 | 7.057 | 7.312 | 16,121,170 | +0.16(+2.18%) |
Oct 28, 2004 | 7.190 | 7.363 | 7.105 | 7.156 | 22,278,368 | -0.09(-1.28%) |
Oct 27, 2004 | 7.077 | 7.496 | 7.077 | 7.249 | 40,091,184 | +0.20(+2.77%) |
Oct 26, 2004 | 6.929 | 7.057 | 6.909 | 7.053 | 17,036,518 | +0.27(+4.02%) |
Oct 25, 2004 | 6.797 | 6.813 | 6.657 | 6.781 | 9,097,000 | -0.02(-0.26%) |
Oct 22, 2004 | 6.862 | 6.917 | 6.791 | 6.799 | 8,335,139 | -0.06(-0.89%) |
Oct 21, 2004 | 6.848 | 6.949 | 6.815 | 6.860 | 11,265,570 | +0.03(+0.38%) |
Oct 20, 2004 | 6.649 | 6.842 | 6.621 | 6.834 | 9,994,366 | +0.21(+3.22%) |
Oct 19, 2004 | 6.639 | 6.718 | 6.596 | 6.621 | 8,641,859 | -0.03(-0.50%) |
Oct 18, 2004 | 6.773 | 6.803 | 6.635 | 6.655 | 8,612,226 | -0.12(-1.75%) |
Oct 15, 2004 | 6.846 | 6.852 | 6.732 | 6.773 | 7,144,224 | -0.03(-0.38%) |
Oct 14, 2004 | 6.718 | 6.864 | 6.710 | 6.799 | 10,628,322 | +0.13(+1.95%) |
Oct 13, 2004 | 6.751 | 6.751 | 6.530 | 6.669 | 14,102,795 | -0.06(-0.94%) |
Oct 12, 2004 | 6.783 | 6.823 | 6.700 | 6.732 | 8,824,220 | -0.06(-0.84%) |
Oct 11, 2004 | 6.998 | 7.016 | 6.773 | 6.789 | 11,182,748 | -0.19(-2.77%) |
Oct 08, 2004 | 6.919 | 7.052 | 6.919 | 6.982 | 14,591,622 | +0.06(+0.91%) |
Oct 07, 2004 | 6.969 | 7.109 | 6.862 | 6.919 | 16,226,281 | +0.05(+0.75%) |
Oct 06, 2004 | 6.728 | 6.874 | 6.726 | 6.868 | 9,932,059 | +0.16(+2.41%) |
Oct 05, 2004 | 6.722 | 6.755 | 6.665 | 6.706 | 11,187,307 | +0.02(+0.30%) |
Oct 04, 2004 | 6.787 | 6.828 | 6.661 | 6.686 | 9,405,240 | -0.10(-1.54%) |
Oct 01, 2004 | 6.651 | 6.846 | 6.613 | 6.791 | 10,014,122 | +0.14(+2.11%) |
Sep 30, 2004 | 6.570 | 6.692 | 6.564 | 6.651 | 7,992,200 | +0.10(+1.48%) |
Sep 29, 2004 | 6.619 | 6.690 | 6.524 | 6.554 | 8,924,771 | -0.10(-1.57%) |
Sep 28, 2004 | 6.613 | 6.702 | 6.536 | 6.659 | 11,235,683 | +0.10(+1.54%) |
Sep 27, 2004 | 6.629 | 6.708 | 6.556 | 6.558 | 12,280,963 | -0.07(-1.07%) |
Sep 24, 2004 | 6.357 | 6.655 | 6.353 | 6.629 | 21,780,930 | +0.26(+4.16%) |
Sep 23, 2004 | 6.412 | 6.412 | 6.282 | 6.365 | 13,848,757 | +0.04(+0.56%) |
Sep 22, 2004 | 6.327 | 6.404 | 6.274 | 6.329 | 10,708,358 | -0.04(-0.65%) |
Sep 21, 2004 | 6.230 | 6.384 | 6.199 | 6.370 | 14,117,992 | +0.13(+2.15%) |
Sep 20, 2004 | 6.222 | 6.284 | 6.207 | 6.236 | 11,321,038 | +0.01(+0.22%) |
Sep 17, 2004 | 6.159 | 6.232 | 6.128 | 6.222 | 7,588,981 | +0.09(+1.42%) |
Sep 16, 2004 | 6.104 | 6.167 | 6.076 | 6.136 | 6,211,399 | +0.03(+0.55%) |
Sep 15, 2004 | 6.033 | 6.187 | 6.023 | 6.102 | 11,660,684 | +0.04(+0.59%) |
Sep 14, 2004 | 6.045 | 6.104 | 6.013 | 6.066 | 4,941,968 | -0.01(-0.10%) |
Sep 13, 2004 | 6.017 | 6.098 | 5.993 | 6.072 | 7,408,140 | +0.09(+1.48%) |
Sep 10, 2004 | 5.991 | 6.013 | 5.936 | 5.984 | 7,636,850 | -0.01(-0.20%) |
Sep 09, 2004 | 5.905 | 6.013 | 5.899 | 5.995 | 7,192,093 | +0.09(+1.54%) |
Sep 08, 2004 | 5.800 | 5.930 | 5.792 | 5.905 | 10,115,686 | +0.09(+1.49%) |
Sep 07, 2004 | 5.930 | 5.930 | 5.778 | 5.818 | 13,741,367 | -0.13(-2.16%) |
Sep 03, 2004 | 5.847 | 6.007 | 5.835 | 5.946 | 6,479,621 | +0.08(+1.41%) |
Sep 02, 2004 | 5.909 | 5.918 | 5.808 | 5.863 | 6,165,303 | -0.04(-0.60%) |