Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.039 | 8.170 | 7.975 | 8.170 | 592,717 | +0.10(+1.25%) |
Nov 29, 2004 | 8.059 | 8.088 | 7.865 | 8.070 | 423,264 | +0.03(+0.36%) |
Nov 26, 2004 | 8.100 | 8.111 | 8.018 | 8.041 | 82,166 | -0.05(-0.63%) |
Nov 24, 2004 | 7.926 | 8.092 | 7.875 | 8.092 | 321,349 | +0.16(+2.04%) |
Nov 23, 2004 | 8.014 | 8.014 | 7.795 | 7.930 | 274,537 | -0.09(-1.07%) |
Nov 22, 2004 | 7.858 | 8.016 | 7.817 | 8.016 | 255,763 | +0.16(+2.09%) |
Nov 19, 2004 | 7.865 | 7.865 | 7.674 | 7.852 | 298,431 | -0.03(-0.42%) |
Nov 18, 2004 | 7.947 | 7.977 | 7.776 | 7.885 | 311,109 | -0.08(-0.98%) |
Nov 17, 2004 | 7.895 | 8.121 | 7.891 | 7.963 | 324,275 | +0.11(+1.41%) |
Nov 16, 2004 | 7.998 | 8.010 | 7.836 | 7.852 | 297,699 | -0.16(-2.05%) |
Nov 15, 2004 | 8.039 | 8.039 | 7.910 | 8.016 | 317,204 | -0.02(-0.28%) |
Nov 12, 2004 | 7.967 | 8.039 | 7.879 | 8.039 | 183,837 | +0.07(+0.90%) |
Nov 11, 2004 | 7.811 | 7.967 | 7.793 | 7.967 | 351,095 | +0.16(+2.00%) |
Nov 10, 2004 | 7.686 | 7.817 | 7.680 | 7.811 | 258,689 | +0.10(+1.30%) |
Nov 09, 2004 | 7.516 | 7.725 | 7.467 | 7.711 | 501,286 | +0.16(+2.15%) |
Nov 08, 2004 | 7.711 | 7.711 | 7.549 | 7.549 | 499,091 | -0.18(-2.36%) |
Nov 05, 2004 | 7.813 | 7.918 | 7.657 | 7.731 | 468,370 | -0.09(-1.13%) |
Nov 04, 2004 | 7.608 | 7.819 | 7.563 | 7.819 | 464,957 | +0.21(+2.78%) |
Nov 03, 2004 | 7.454 | 7.627 | 7.454 | 7.608 | 413,999 | +0.24(+3.29%) |
Nov 02, 2004 | 7.465 | 7.514 | 7.319 | 7.366 | 454,229 | -0.06(-0.80%) |
Nov 01, 2004 | 7.354 | 7.434 | 7.284 | 7.426 | 236,014 | +0.07(+1.00%) |
Oct 29, 2004 | 7.331 | 7.434 | 7.268 | 7.352 | 372,063 | +0.02(+0.22%) |
Oct 28, 2004 | 7.372 | 7.448 | 7.290 | 7.335 | 962,342 | +0.02(+0.28%) |
Oct 27, 2004 | 7.198 | 7.364 | 7.180 | 7.315 | 410,830 | +0.12(+1.62%) |
Oct 26, 2004 | 7.122 | 7.229 | 6.944 | 7.198 | 296,236 | +0.07(+1.01%) |
Oct 25, 2004 | 7.034 | 7.219 | 7.013 | 7.126 | 266,491 | +0.11(+1.52%) |
Oct 22, 2004 | 7.085 | 7.245 | 7.020 | 7.020 | 307,939 | -0.06(-0.78%) |
Oct 21, 2004 | 6.993 | 7.132 | 6.931 | 7.075 | 269,173 | +0.09(+1.29%) |
Oct 20, 2004 | 6.952 | 7.024 | 6.895 | 6.985 | 279,657 | +0.01(+0.18%) |
Oct 19, 2004 | 6.940 | 7.005 | 6.940 | 6.972 | 811,664 | +0.05(+0.77%) |
Oct 18, 2004 | 6.860 | 6.960 | 6.757 | 6.919 | 274,537 | +0.02(+0.27%) |
Oct 15, 2004 | 6.870 | 7.096 | 6.870 | 6.901 | 266,734 | +0.03(+0.45%) |
Oct 14, 2004 | 6.806 | 6.934 | 6.796 | 6.870 | 261,858 | +0.07(+0.96%) |
Oct 13, 2004 | 7.104 | 7.106 | 6.790 | 6.804 | 314,766 | -0.25(-3.55%) |
Oct 12, 2004 | 7.059 | 7.085 | 6.923 | 7.054 | 191,395 | -0.04(-0.52%) |
Oct 11, 2004 | 7.013 | 7.100 | 7.013 | 7.091 | 122,395 | +0.09(+1.23%) |
Oct 08, 2004 | 7.075 | 7.137 | 6.979 | 7.005 | 249,911 | -0.09(-1.30%) |
Oct 07, 2004 | 7.352 | 7.352 | 7.096 | 7.098 | 272,830 | -0.28(-3.83%) |
Oct 06, 2004 | 7.178 | 7.381 | 7.106 | 7.381 | 369,381 | +0.20(+2.83%) |
Oct 05, 2004 | 7.251 | 7.260 | 7.141 | 7.178 | 210,413 | -0.07(-1.02%) |
Oct 04, 2004 | 7.290 | 7.333 | 7.214 | 7.251 | 226,261 | +0.00(+0.06%) |
Oct 01, 2004 | 7.208 | 7.282 | 7.128 | 7.247 | 396,689 | +0.05(+0.71%) |
Sep 30, 2004 | 7.046 | 7.258 | 7.034 | 7.196 | 426,190 | +0.16(+2.24%) |
Sep 29, 2004 | 6.993 | 7.089 | 6.972 | 7.038 | 270,636 | +0.03(+0.44%) |
Sep 28, 2004 | 6.819 | 7.034 | 6.819 | 7.007 | 313,791 | +0.17(+2.55%) |
Sep 27, 2004 | 6.995 | 6.995 | 6.753 | 6.833 | 428,385 | -0.16(-2.32%) |
Sep 24, 2004 | 6.993 | 7.120 | 6.993 | 6.995 | 206,024 | -0.02(-0.29%) |
Sep 23, 2004 | 7.044 | 7.081 | 7.005 | 7.016 | 158,236 | -0.04(-0.55%) |
Sep 22, 2004 | 7.065 | 7.079 | 6.934 | 7.054 | 289,166 | -0.03(-0.41%) |
Sep 21, 2004 | 7.044 | 7.134 | 7.044 | 7.083 | 262,833 | +0.05(+0.70%) |
Sep 20, 2004 | 7.024 | 7.124 | 7.005 | 7.034 | 147,996 | -0.03(-0.44%) |
Sep 17, 2004 | 7.128 | 7.155 | 7.011 | 7.065 | 392,056 | -0.02(-0.23%) |
Sep 16, 2004 | 6.972 | 7.104 | 6.972 | 7.081 | 218,215 | +0.15(+2.10%) |
Sep 15, 2004 | 6.880 | 6.948 | 6.860 | 6.936 | 285,508 | +0.04(+0.59%) |
Sep 14, 2004 | 6.972 | 6.972 | 6.860 | 6.895 | 285,264 | -0.08(-1.12%) |
Sep 13, 2004 | 7.013 | 7.032 | 6.966 | 6.972 | 286,971 | -0.04(-0.56%) |
Sep 10, 2004 | 7.044 | 7.044 | 6.966 | 7.011 | 261,127 | -0.05(-0.70%) |
Sep 09, 2004 | 7.003 | 7.075 | 6.993 | 7.061 | 535,664 | +0.08(+1.12%) |
Sep 08, 2004 | 7.171 | 7.188 | 6.983 | 6.983 | 592,961 | -0.19(-2.63%) |
Sep 07, 2004 | 7.116 | 7.198 | 7.085 | 7.171 | 636,847 | +0.14(+1.95%) |
Sep 03, 2004 | 6.989 | 7.054 | 6.983 | 7.034 | 335,734 | +0.01(+0.12%) |
Sep 02, 2004 | 6.890 | 7.038 | 6.866 | 7.026 | 421,558 | +0.11(+1.60%) |