Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.282 | 7.338 | 7.220 | 7.310 | 3,576,764 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.379 | 7.132 | 7.316 | 3,789,078 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.377 | 7.293 | 7.340 | 490,715 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.309 | 1,985,211 | -0.02(-0.30%) |
Nov 23, 2004 | 7.216 | 7.346 | 7.216 | 7.331 | 4,058,221 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.216 | 4,354,502 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.215 | 7.100 | 7.112 | 3,526,320 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.306 | 7.128 | 7.149 | 3,836,968 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.331 | 7.184 | 7.223 | 3,713,730 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,499 | -0.12(-1.68%) |
Nov 15, 2004 | 7.287 | 7.506 | 7.282 | 7.381 | 5,054,658 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.311 | 7.100 | 7.301 | 4,963,667 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.329 | 7.219 | 7.315 | 2,272,553 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.307 | 7.172 | 7.262 | 3,319,115 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.381 | 7.183 | 7.220 | 10,304,070 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,122 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,570 | -0.07(-0.96%) |
Nov 04, 2004 | 6.786 | 6.942 | 6.786 | 6.931 | 4,857,031 | +0.11(+1.69%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.692 | 6.817 | 9,428,955 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.691 | 6.557 | 6.625 | 3,155,011 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.644 | 6.561 | 6.593 | 3,052,845 | -0.03(-0.49%) |
Oct 29, 2004 | 6.571 | 6.659 | 6.558 | 6.626 | 3,249,833 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,796 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,858,040 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,307,148 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.244 | 3,760,982 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.077 | 6.144 | 3,543,241 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,722,146 | -0.14(-2.20%) |
Oct 20, 2004 | 6.220 | 6.383 | 6.086 | 6.253 | 16,030,150 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,563,404 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.951 | 3,219,503 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,509 | -0.13(-1.83%) |
Oct 14, 2004 | 7.239 | 7.281 | 7.127 | 7.134 | 4,660,042 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.144 | 7.187 | 2,380,785 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.166 | 7.219 | 3,192,365 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.401 | 7.261 | 7.279 | 2,444,319 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.357 | 7.269 | 7.301 | 3,283,676 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,686 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,601,080 | +0.04(+0.60%) |
Oct 05, 2004 | 7.522 | 7.599 | 7.444 | 7.458 | 3,166,185 | -0.06(-0.81%) |
Oct 04, 2004 | 7.378 | 7.538 | 7.371 | 7.518 | 5,798,234 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,562 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.306 | 7.183 | 7.270 | 4,261,276 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.214 | 1,959,669 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,535 | +0.11(+1.58%) |
Sep 27, 2004 | 7.047 | 7.125 | 7.038 | 7.058 | 2,452,620 | +0.03(+0.48%) |
Sep 24, 2004 | 7.069 | 7.069 | 7.012 | 7.024 | 4,410,055 | -0.04(-0.64%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.069 | 3,640,299 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,913 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.263 | 7.322 | 3,680,526 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,123 | +0.06(+0.82%) |
Sep 17, 2004 | 7.239 | 7.286 | 7.183 | 7.253 | 3,947,754 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.187 | 7.238 | 2,576,496 | +0.04(+0.49%) |
Sep 15, 2004 | 7.189 | 7.213 | 7.130 | 7.203 | 2,970,154 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,995 | -0.02(-0.28%) |
Sep 13, 2004 | 7.045 | 7.171 | 7.012 | 7.171 | 2,597,249 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.097 | 2,007,240 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.166 | 7.071 | 7.086 | 3,001,442 | -0.03(-0.46%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.118 | 3,713,411 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.188 | 7.204 | 5,000,063 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.189 | 2,060,558 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.998 | 7.162 | 3,060,826 | +0.12(+1.72%) |