Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.036 | 8.167 | 7.972 | 8.167 | 592,947 | +0.10(+1.25%) |
Nov 29, 2004 | 8.056 | 8.085 | 7.861 | 8.066 | 423,429 | +0.03(+0.36%) |
Nov 26, 2004 | 8.097 | 8.107 | 8.015 | 8.038 | 82,198 | -0.05(-0.63%) |
Nov 24, 2004 | 7.923 | 8.089 | 7.872 | 8.089 | 321,474 | +0.16(+2.04%) |
Nov 23, 2004 | 8.011 | 8.011 | 7.792 | 7.927 | 274,643 | -0.09(-1.07%) |
Nov 22, 2004 | 7.855 | 8.013 | 7.814 | 8.013 | 255,862 | +0.16(+2.09%) |
Nov 19, 2004 | 7.861 | 7.861 | 7.671 | 7.849 | 298,547 | -0.03(-0.42%) |
Nov 18, 2004 | 7.943 | 7.974 | 7.773 | 7.882 | 311,230 | -0.08(-0.98%) |
Nov 17, 2004 | 7.892 | 8.118 | 7.888 | 7.960 | 324,401 | +0.11(+1.41%) |
Nov 16, 2004 | 7.995 | 8.007 | 7.833 | 7.849 | 297,815 | -0.16(-2.05%) |
Nov 15, 2004 | 8.036 | 8.036 | 7.907 | 8.013 | 317,328 | -0.02(-0.28%) |
Nov 12, 2004 | 7.964 | 8.036 | 7.876 | 8.036 | 183,908 | +0.07(+0.90%) |
Nov 11, 2004 | 7.808 | 7.964 | 7.790 | 7.964 | 351,231 | +0.16(+2.00%) |
Nov 10, 2004 | 7.683 | 7.814 | 7.677 | 7.808 | 258,789 | +0.10(+1.30%) |
Nov 09, 2004 | 7.513 | 7.722 | 7.464 | 7.708 | 501,481 | +0.16(+2.15%) |
Nov 08, 2004 | 7.708 | 7.708 | 7.546 | 7.546 | 499,286 | -0.18(-2.36%) |
Nov 05, 2004 | 7.810 | 7.915 | 7.654 | 7.728 | 468,553 | -0.09(-1.13%) |
Nov 04, 2004 | 7.605 | 7.816 | 7.560 | 7.816 | 465,138 | +0.21(+2.78%) |
Nov 03, 2004 | 7.451 | 7.624 | 7.451 | 7.605 | 414,161 | +0.24(+3.29%) |
Nov 02, 2004 | 7.462 | 7.511 | 7.316 | 7.363 | 454,406 | -0.06(-0.80%) |
Nov 01, 2004 | 7.351 | 7.431 | 7.281 | 7.423 | 236,105 | +0.07(+1.00%) |
Oct 29, 2004 | 7.328 | 7.431 | 7.265 | 7.349 | 372,208 | +0.02(+0.22%) |
Oct 28, 2004 | 7.369 | 7.445 | 7.287 | 7.333 | 962,717 | +0.02(+0.28%) |
Oct 27, 2004 | 7.195 | 7.361 | 7.177 | 7.312 | 410,990 | +0.12(+1.62%) |
Oct 26, 2004 | 7.119 | 7.226 | 6.941 | 7.195 | 296,351 | +0.07(+1.01%) |
Oct 25, 2004 | 7.031 | 7.216 | 7.011 | 7.123 | 266,594 | +0.11(+1.52%) |
Oct 22, 2004 | 7.082 | 7.242 | 7.017 | 7.017 | 308,059 | -0.06(-0.78%) |
Oct 21, 2004 | 6.990 | 7.130 | 6.929 | 7.072 | 269,277 | +0.09(+1.29%) |
Oct 20, 2004 | 6.949 | 7.021 | 6.892 | 6.982 | 279,766 | +0.01(+0.18%) |
Oct 19, 2004 | 6.937 | 7.003 | 6.937 | 6.970 | 811,980 | +0.05(+0.77%) |
Oct 18, 2004 | 6.857 | 6.957 | 6.755 | 6.916 | 274,643 | +0.02(+0.27%) |
Oct 15, 2004 | 6.867 | 7.093 | 6.867 | 6.898 | 266,838 | +0.03(+0.45%) |
Oct 14, 2004 | 6.804 | 6.931 | 6.793 | 6.867 | 261,960 | +0.07(+0.96%) |
Oct 13, 2004 | 7.101 | 7.103 | 6.787 | 6.802 | 314,889 | -0.25(-3.55%) |
Oct 12, 2004 | 7.056 | 7.082 | 6.921 | 7.052 | 191,470 | -0.04(-0.52%) |
Oct 11, 2004 | 7.011 | 7.097 | 7.011 | 7.089 | 122,443 | +0.09(+1.23%) |
Oct 08, 2004 | 7.072 | 7.134 | 6.976 | 7.003 | 250,008 | -0.09(-1.30%) |
Oct 07, 2004 | 7.349 | 7.349 | 7.093 | 7.095 | 272,936 | -0.28(-3.83%) |
Oct 06, 2004 | 7.175 | 7.378 | 7.103 | 7.378 | 369,525 | +0.20(+2.83%) |
Oct 05, 2004 | 7.249 | 7.257 | 7.138 | 7.175 | 210,495 | -0.07(-1.02%) |
Oct 04, 2004 | 7.287 | 7.331 | 7.212 | 7.249 | 226,349 | +0.00(+0.06%) |
Oct 01, 2004 | 7.205 | 7.279 | 7.126 | 7.244 | 396,843 | +0.05(+0.71%) |
Sep 30, 2004 | 7.044 | 7.255 | 7.031 | 7.193 | 426,356 | +0.16(+2.24%) |
Sep 29, 2004 | 6.990 | 7.087 | 6.970 | 7.035 | 270,741 | +0.03(+0.44%) |
Sep 28, 2004 | 6.816 | 7.031 | 6.816 | 7.005 | 313,913 | +0.17(+2.55%) |
Sep 27, 2004 | 6.992 | 6.992 | 6.750 | 6.830 | 428,551 | -0.16(-2.32%) |
Sep 24, 2004 | 6.990 | 7.117 | 6.990 | 6.992 | 206,104 | -0.02(-0.29%) |
Sep 23, 2004 | 7.042 | 7.078 | 7.003 | 7.013 | 158,298 | -0.04(-0.55%) |
Sep 22, 2004 | 7.062 | 7.076 | 6.931 | 7.052 | 289,278 | -0.03(-0.41%) |
Sep 21, 2004 | 7.042 | 7.132 | 7.042 | 7.080 | 262,936 | +0.05(+0.70%) |
Sep 20, 2004 | 7.021 | 7.121 | 7.003 | 7.031 | 148,054 | -0.03(-0.44%) |
Sep 17, 2004 | 7.126 | 7.152 | 7.009 | 7.062 | 392,209 | -0.02(-0.23%) |
Sep 16, 2004 | 6.970 | 7.101 | 6.970 | 7.078 | 218,300 | +0.15(+2.10%) |
Sep 15, 2004 | 6.878 | 6.945 | 6.857 | 6.933 | 285,619 | +0.04(+0.59%) |
Sep 14, 2004 | 6.970 | 6.970 | 6.857 | 6.892 | 285,375 | -0.08(-1.12%) |
Sep 13, 2004 | 7.011 | 7.029 | 6.964 | 6.970 | 287,083 | -0.04(-0.56%) |
Sep 10, 2004 | 7.042 | 7.042 | 6.964 | 7.009 | 261,228 | -0.05(-0.70%) |
Sep 09, 2004 | 7.000 | 7.072 | 6.990 | 7.058 | 535,872 | +0.08(+1.12%) |
Sep 08, 2004 | 7.169 | 7.185 | 6.980 | 6.980 | 593,191 | -0.19(-2.63%) |
Sep 07, 2004 | 7.113 | 7.195 | 7.082 | 7.169 | 637,095 | +0.14(+1.95%) |
Sep 03, 2004 | 6.986 | 7.052 | 6.980 | 7.031 | 335,865 | +0.01(+0.12%) |
Sep 02, 2004 | 6.888 | 7.035 | 6.863 | 7.023 | 421,722 | +0.11(+1.60%) |