Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.622 | 6.637 | 6.607 | 6.622 | 12,267 | +0.00(+0.00%) |
Nov 29, 2004 | 6.675 | 6.675 | 6.622 | 6.622 | 8,267 | -0.03(-0.45%) |
Nov 26, 2004 | 6.675 | 6.675 | 6.637 | 6.652 | 4,800 | -0.10(-1.44%) |
Nov 24, 2004 | 6.630 | 6.750 | 6.630 | 6.750 | 9,333 | +0.11(+1.69%) |
Nov 23, 2004 | 6.637 | 6.637 | 6.637 | 6.637 | 2,266 | -0.05(-0.67%) |
Nov 22, 2004 | 6.682 | 6.682 | 6.682 | 6.682 | 1,066 | +0.02(+0.34%) |
Nov 19, 2004 | 6.675 | 6.682 | 6.660 | 6.660 | 9,333 | -0.02(-0.22%) |
Nov 18, 2004 | 6.660 | 6.675 | 6.660 | 6.675 | 5,066 | +0.02(+0.23%) |
Nov 17, 2004 | 6.660 | 6.660 | 6.660 | 6.660 | 3,200 | +0.01(+0.23%) |
Nov 16, 2004 | 6.705 | 6.705 | 6.645 | 6.645 | 10,133 | +0.00(+0.00%) |
Nov 15, 2004 | 6.637 | 6.675 | 6.637 | 6.645 | 5,066 | -0.01(-0.23%) |
Nov 12, 2004 | 6.660 | 6.660 | 6.660 | 6.660 | 800 | -0.02(-0.34%) |
Nov 11, 2004 | 6.712 | 6.735 | 6.682 | 6.682 | 2,933 | +0.02(+0.22%) |
Nov 10, 2004 | 6.630 | 6.705 | 6.630 | 6.667 | 10,400 | +0.01(+0.11%) |
Nov 09, 2004 | 6.690 | 6.697 | 6.660 | 6.660 | 2,533 | +0.01(+0.23%) |
Nov 08, 2004 | 6.690 | 6.690 | 6.645 | 6.645 | 4,800 | -0.08(-1.23%) |
Nov 05, 2004 | 6.750 | 6.802 | 6.727 | 6.727 | 7,200 | -0.04(-0.55%) |
Nov 04, 2004 | 6.802 | 6.802 | 6.750 | 6.765 | 5,866 | -0.07(-0.99%) |
Nov 03, 2004 | 6.840 | 6.840 | 6.832 | 6.832 | 4,133 | -0.01(-0.11%) |
Nov 02, 2004 | 6.840 | 6.840 | 6.832 | 6.840 | 6,800 | +0.07(+1.11%) |
Nov 01, 2004 | 6.795 | 6.825 | 6.765 | 6.765 | 7,333 | -0.04(-0.55%) |
Oct 29, 2004 | 6.810 | 6.825 | 6.802 | 6.802 | 6,266 | +0.05(+0.78%) |
Oct 28, 2004 | 6.795 | 6.795 | 6.750 | 6.750 | 3,333 | -0.02(-0.33%) |
Oct 27, 2004 | 6.780 | 6.780 | 6.772 | 6.772 | 1,600 | +0.00(+0.00%) |
Oct 26, 2004 | 6.795 | 6.795 | 6.772 | 6.772 | 400 | +0.00(+0.00%) |
Oct 25, 2004 | 6.772 | 6.772 | 6.750 | 6.772 | 9,067 | -0.02(-0.22%) |
Oct 22, 2004 | 6.787 | 6.787 | 6.787 | 6.787 | 1,733 | +0.04(+0.56%) |
Oct 21, 2004 | 6.780 | 6.787 | 6.750 | 6.750 | 4,000 | -0.02(-0.33%) |
Oct 20, 2004 | 6.712 | 6.772 | 6.705 | 6.772 | 7,733 | +0.07(+1.01%) |
Oct 19, 2004 | 6.735 | 6.735 | 6.705 | 6.705 | 3,466 | -0.04(-0.67%) |
Oct 18, 2004 | 6.780 | 6.780 | 6.727 | 6.750 | 14,000 | -0.07(-0.99%) |
Oct 15, 2004 | 6.870 | 6.870 | 6.817 | 6.817 | 2,666 | +0.00(+0.00%) |
Oct 14, 2004 | 6.885 | 6.892 | 6.817 | 6.817 | 6,133 | -0.04(-0.66%) |
Oct 13, 2004 | 6.840 | 6.870 | 6.840 | 6.862 | 4,000 | +0.02(+0.33%) |
Oct 12, 2004 | 6.765 | 6.840 | 6.765 | 6.840 | 7,466 | +0.04(+0.55%) |
Oct 11, 2004 | 6.825 | 6.862 | 6.802 | 6.802 | 2,800 | +0.02(+0.33%) |
Oct 08, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 133 | +0.02(+0.33%) |
Oct 07, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 266 | +0.01(+0.11%) |
Oct 06, 2004 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 6.750 | 6.795 | 6.750 | 6.750 | 8,800 | -0.01(-0.11%) |
Oct 04, 2004 | 6.787 | 6.787 | 6.757 | 6.757 | 2,933 | -0.04(-0.66%) |
Oct 01, 2004 | 6.825 | 6.825 | 6.802 | 6.802 | 4,000 | -0.02(-0.33%) |
Sep 30, 2004 | 6.862 | 6.862 | 6.825 | 6.825 | 5,200 | +0.00(+0.00%) |
Sep 29, 2004 | 6.825 | 6.825 | 6.825 | 6.825 | 2,533 | +0.00(+0.00%) |
Sep 28, 2004 | 6.825 | 6.825 | 6.825 | 6.825 | 1,733 | +0.00(+0.00%) |
Sep 27, 2004 | 6.802 | 6.855 | 6.802 | 6.825 | 2,666 | +0.02(+0.33%) |
Sep 24, 2004 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.787 | 6.862 | 6.787 | 6.802 | 7,066 | +0.00(+0.00%) |
Sep 22, 2004 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.795 | 6.802 | 6.795 | 6.802 | 2,266 | +0.05(+0.78%) |
Sep 20, 2004 | 6.802 | 6.802 | 6.750 | 6.750 | 2,800 | -0.05(-0.77%) |
Sep 17, 2004 | 6.787 | 6.802 | 6.787 | 6.802 | 1,466 | +0.02(+0.33%) |
Sep 16, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 266 | +0.02(+0.33%) |
Sep 15, 2004 | 6.772 | 6.772 | 6.757 | 6.757 | 2,266 | -0.04(-0.66%) |
Sep 14, 2004 | 6.802 | 6.802 | 6.802 | 6.802 | 266 | +0.00(+0.00%) |
Sep 13, 2004 | 6.795 | 6.802 | 6.795 | 6.802 | 2,666 | +0.01(+0.22%) |
Sep 10, 2004 | 6.787 | 6.787 | 6.787 | 6.787 | 800 | +0.00(+0.00%) |
Sep 09, 2004 | 6.780 | 6.787 | 6.780 | 6.787 | 2,533 | +0.04(+0.56%) |
Sep 08, 2004 | 6.742 | 6.750 | 6.742 | 6.750 | 5,866 | +0.04(+0.56%) |
Sep 07, 2004 | 6.712 | 6.712 | 6.705 | 6.712 | 9,467 | -0.04(-0.56%) |
Sep 03, 2004 | 6.772 | 6.802 | 6.750 | 6.750 | 10,667 | +0.00(+0.00%) |
Sep 02, 2004 | 6.750 | 6.757 | 6.750 | 6.750 | 7,867 | +0.02(+0.33%) |