Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.298 | 7.347 | 7.103 | 7.183 | 6,081,582 | -0.15(-2.02%) |
Nov 29, 2004 | 7.413 | 7.429 | 7.300 | 7.331 | 4,681,021 | -0.08(-1.06%) |
Nov 26, 2004 | 7.418 | 7.446 | 7.380 | 7.410 | 2,167,077 | -0.00(-0.04%) |
Nov 24, 2004 | 7.454 | 7.506 | 7.403 | 7.413 | 4,089,917 | -0.03(-0.44%) |
Nov 23, 2004 | 7.347 | 7.470 | 7.344 | 7.446 | 4,693,507 | +0.06(+0.78%) |
Nov 22, 2004 | 7.278 | 7.413 | 7.199 | 7.388 | 5,011,442 | +0.11(+1.51%) |
Nov 19, 2004 | 7.298 | 7.355 | 7.204 | 7.278 | 4,765,682 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.485 | 7.362 | 7.378 | 6,094,677 | -0.11(-1.40%) |
Nov 17, 2004 | 7.536 | 7.664 | 7.469 | 7.484 | 10,059,734 | +0.13(+1.74%) |
Nov 16, 2004 | 7.528 | 7.528 | 7.270 | 7.355 | 4,818,367 | -0.20(-2.61%) |
Nov 15, 2004 | 7.511 | 7.618 | 7.490 | 7.552 | 4,057,940 | +0.05(+0.61%) |
Nov 12, 2004 | 7.396 | 7.538 | 7.388 | 7.506 | 2,810,866 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.396 | 3,768,327 | -0.05(-0.64%) |
Nov 10, 2004 | 7.380 | 7.523 | 7.374 | 7.444 | 3,169,000 | +0.11(+1.55%) |
Nov 09, 2004 | 7.388 | 7.413 | 7.257 | 7.331 | 3,441,864 | -0.07(-0.93%) |
Nov 08, 2004 | 7.355 | 7.444 | 7.326 | 7.400 | 3,444,605 | +0.01(+0.18%) |
Nov 05, 2004 | 7.454 | 7.520 | 7.314 | 7.387 | 5,240,453 | +0.01(+0.09%) |
Nov 04, 2004 | 7.298 | 7.451 | 7.134 | 7.380 | 6,064,223 | +0.20(+2.79%) |
Nov 03, 2004 | 7.224 | 7.273 | 7.112 | 7.180 | 4,524,490 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,644 | +0.10(+1.40%) |
Nov 01, 2004 | 7.076 | 7.122 | 7.007 | 7.027 | 2,795,335 | -0.06(-0.88%) |
Oct 29, 2004 | 7.135 | 7.173 | 7.031 | 7.089 | 5,160,056 | -0.06(-0.87%) |
Oct 28, 2004 | 7.019 | 7.241 | 7.019 | 7.152 | 5,067,477 | +0.16(+2.30%) |
Oct 27, 2004 | 6.848 | 7.027 | 6.812 | 6.991 | 3,531,093 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.689 | 6.881 | 2,835,229 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.733 | 6.633 | 6.687 | 1,673,120 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.897 | 6.710 | 6.733 | 3,563,374 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.789 | 6.508 | 6.750 | 3,499,726 | +0.15(+2.31%) |
Oct 20, 2004 | 6.608 | 6.664 | 6.567 | 6.597 | 1,552,828 | -0.03(-0.45%) |
Oct 19, 2004 | 6.649 | 6.728 | 6.617 | 6.626 | 2,079,371 | +0.03(+0.47%) |
Oct 18, 2004 | 6.490 | 6.612 | 6.454 | 6.595 | 1,528,465 | +0.11(+1.64%) |
Oct 15, 2004 | 6.485 | 6.543 | 6.429 | 6.489 | 2,985,670 | +0.02(+0.25%) |
Oct 14, 2004 | 6.564 | 6.564 | 6.462 | 6.472 | 1,336,912 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.505 | 6.541 | 2,768,231 | -0.02(-0.25%) |
Oct 12, 2004 | 6.628 | 6.628 | 6.452 | 6.558 | 3,013,991 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.636 | 6.535 | 6.628 | 3,493,026 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.482 | 6.516 | 7,392,913 | -0.13(-1.95%) |
Oct 07, 2004 | 6.608 | 6.830 | 6.587 | 6.646 | 8,193,538 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.441 | 6.323 | 6.411 | 2,903,749 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.452 | 6.308 | 6.323 | 3,905,672 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.590 | 6.305 | 6.469 | 4,730,356 | +0.20(+3.11%) |
Oct 01, 2004 | 6.293 | 6.411 | 6.270 | 6.273 | 4,816,539 | -0.00(-0.08%) |
Sep 30, 2004 | 6.310 | 6.310 | 6.209 | 6.278 | 3,401,970 | -0.03(-0.47%) |
Sep 29, 2004 | 6.357 | 6.400 | 6.255 | 6.308 | 5,760,905 | -0.04(-0.67%) |
Sep 28, 2004 | 6.362 | 6.362 | 6.186 | 6.351 | 4,517,181 | -0.01(-0.10%) |
Sep 27, 2004 | 6.485 | 6.485 | 6.333 | 6.357 | 2,577,896 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.526 | 6.428 | 6.498 | 2,402,483 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.516 | 6.385 | 6.459 | 2,929,330 | -0.02(-0.28%) |
Sep 22, 2004 | 6.585 | 6.585 | 6.461 | 6.477 | 3,990,029 | -0.12(-1.89%) |
Sep 21, 2004 | 6.485 | 6.617 | 6.457 | 6.602 | 2,733,209 | +0.12(+1.90%) |
Sep 20, 2004 | 6.495 | 6.512 | 6.426 | 6.479 | 1,790,366 | -0.01(-0.23%) |
Sep 17, 2004 | 6.592 | 6.592 | 6.477 | 6.493 | 3,650,471 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.551 | 6.475 | 6.531 | 5,002,306 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.636 | 6.525 | 6.525 | 3,370,298 | -0.09(-1.32%) |
Sep 14, 2004 | 6.567 | 6.613 | 6.515 | 6.612 | 2,357,412 | +0.04(+0.68%) |
Sep 13, 2004 | 6.526 | 6.649 | 6.526 | 6.567 | 3,294,164 | +0.05(+0.83%) |
Sep 10, 2004 | 6.347 | 6.531 | 6.288 | 6.513 | 3,726,301 | +0.17(+2.61%) |
Sep 09, 2004 | 6.436 | 6.452 | 6.249 | 6.347 | 4,594,837 | -0.07(-1.10%) |
Sep 08, 2004 | 6.544 | 6.615 | 6.416 | 6.418 | 2,901,922 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.362 | 6.546 | 3,972,670 | +0.15(+2.36%) |
Sep 03, 2004 | 6.308 | 6.421 | 6.298 | 6.395 | 2,966,788 | +0.06(+0.96%) |
Sep 02, 2004 | 6.165 | 6.359 | 6.165 | 6.334 | 6,130,003 | +0.19(+3.10%) |