Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.015 | 8.034 | 7.921 | 7.976 | 295,790 | +0.11(+1.34%) |
Nov 29, 2004 | 7.814 | 8.132 | 7.661 | 7.871 | 805,450 | +0.27(+3.55%) |
Nov 26, 2004 | 7.514 | 7.722 | 7.388 | 7.601 | 257,123 | +0.25(+3.46%) |
Nov 24, 2004 | 7.210 | 7.594 | 7.210 | 7.347 | 579,129 | +0.10(+1.32%) |
Nov 23, 2004 | 6.988 | 7.381 | 6.985 | 7.251 | 467,716 | -0.02(-0.34%) |
Nov 22, 2004 | 7.667 | 8.057 | 7.107 | 7.276 | 589,396 | -0.54(-6.97%) |
Nov 19, 2004 | 7.784 | 7.901 | 7.505 | 7.821 | 283,338 | -0.01(-0.09%) |
Nov 18, 2004 | 8.583 | 8.757 | 7.265 | 7.828 | 1,115,004 | -0.76(-8.85%) |
Nov 17, 2004 | 8.697 | 8.832 | 8.368 | 8.588 | 467,716 | +0.11(+1.32%) |
Nov 16, 2004 | 8.901 | 8.901 | 8.313 | 8.475 | 517,524 | -0.20(-2.35%) |
Nov 15, 2004 | 8.732 | 8.938 | 8.301 | 8.679 | 1,392,663 | +0.50(+6.07%) |
Nov 12, 2004 | 7.816 | 9.219 | 7.635 | 8.182 | 673,065 | +0.48(+6.21%) |
Nov 11, 2004 | 7.059 | 7.725 | 7.059 | 7.704 | 340,355 | +0.50(+6.96%) |
Nov 10, 2004 | 7.658 | 7.658 | 7.031 | 7.203 | 423,806 | -0.40(-5.21%) |
Nov 09, 2004 | 7.802 | 7.802 | 7.381 | 7.599 | 697,969 | +0.15(+2.06%) |
Nov 08, 2004 | 6.807 | 7.526 | 6.807 | 7.445 | 1,011,892 | +0.60(+8.80%) |
Nov 05, 2004 | 6.855 | 7.187 | 6.386 | 6.843 | 263,459 | +0.01(+0.20%) |
Nov 04, 2004 | 6.731 | 6.850 | 6.491 | 6.830 | 298,630 | +0.24(+3.65%) |
Nov 03, 2004 | 6.729 | 6.795 | 6.541 | 6.589 | 249,914 | +0.05(+0.73%) |
Nov 02, 2004 | 6.541 | 6.592 | 6.406 | 6.541 | 141,778 | +0.01(+0.18%) |
Nov 01, 2004 | 6.342 | 6.656 | 6.338 | 6.530 | 185,033 | +0.14(+2.15%) |
Oct 29, 2004 | 6.555 | 6.637 | 6.370 | 6.393 | 114,034 | -0.00(-0.07%) |
Oct 28, 2004 | 6.317 | 6.452 | 6.205 | 6.397 | 224,792 | +0.07(+1.05%) |
Oct 27, 2004 | 5.983 | 6.605 | 5.894 | 6.331 | 360,890 | +0.27(+4.38%) |
Oct 26, 2004 | 5.438 | 6.065 | 5.438 | 6.065 | 784,041 | +0.63(+11.63%) |
Oct 25, 2004 | 5.072 | 5.434 | 4.749 | 5.434 | 146,147 | +0.10(+1.93%) |
Oct 22, 2004 | 5.347 | 5.379 | 5.232 | 5.331 | 60,512 | -0.02(-0.34%) |
Oct 21, 2004 | 5.367 | 5.404 | 5.287 | 5.349 | 56,143 | -0.02(-0.34%) |
Oct 20, 2004 | 5.299 | 5.379 | 5.095 | 5.367 | 43,691 | +0.06(+1.16%) |
Oct 19, 2004 | 5.241 | 5.321 | 4.921 | 5.305 | 78,426 | +0.14(+2.61%) |
Oct 18, 2004 | 4.921 | 5.193 | 4.921 | 5.170 | 62,697 | +0.18(+3.62%) |
Oct 15, 2004 | 4.594 | 5.001 | 4.594 | 4.990 | 73,401 | +0.14(+2.83%) |
Oct 14, 2004 | 5.038 | 5.058 | 4.626 | 4.852 | 194,208 | -0.26(-5.15%) |
Oct 13, 2004 | 5.527 | 5.594 | 5.067 | 5.115 | 154,230 | -0.40(-7.18%) |
Oct 12, 2004 | 5.514 | 5.562 | 5.344 | 5.511 | 127,360 | -0.08(-1.47%) |
Oct 11, 2004 | 5.468 | 5.653 | 5.468 | 5.594 | 135,880 | +0.02(+0.29%) |
Oct 08, 2004 | 5.608 | 5.701 | 5.498 | 5.578 | 245,327 | -0.03(-0.53%) |
Oct 07, 2004 | 5.665 | 5.811 | 5.427 | 5.608 | 417,908 | -0.07(-1.21%) |
Oct 06, 2004 | 4.974 | 5.699 | 4.793 | 5.676 | 376,182 | +0.84(+17.42%) |
Oct 05, 2004 | 4.541 | 5.054 | 4.541 | 4.834 | 633,088 | +0.29(+6.34%) |
Oct 04, 2004 | 4.546 | 4.573 | 4.536 | 4.546 | 86,727 | +0.03(+0.66%) |
Oct 01, 2004 | 4.372 | 4.568 | 4.371 | 4.516 | 57,891 | +0.15(+3.41%) |
Sep 30, 2004 | 4.314 | 4.461 | 4.314 | 4.367 | 73,401 | +0.08(+1.81%) |
Sep 29, 2004 | 4.291 | 4.303 | 4.246 | 4.289 | 40,414 | +0.01(+0.22%) |
Sep 28, 2004 | 4.280 | 4.339 | 4.269 | 4.280 | 15,291 | -0.04(-1.01%) |
Sep 27, 2004 | 4.314 | 4.374 | 4.264 | 4.324 | 151,827 | +0.06(+1.50%) |
Sep 24, 2004 | 4.342 | 4.399 | 3.948 | 4.259 | 138,720 | -0.01(-0.21%) |
Sep 23, 2004 | 3.857 | 4.269 | 3.779 | 4.269 | 175,420 | +0.43(+11.08%) |
Sep 22, 2004 | 3.724 | 3.850 | 3.724 | 3.843 | 31,020 | +0.10(+2.63%) |
Sep 21, 2004 | 3.740 | 3.754 | 3.738 | 3.744 | 3,495 | +0.00(+0.00%) |
Sep 20, 2004 | 3.760 | 3.760 | 3.712 | 3.744 | 14,199 | +0.01(+0.37%) |
Sep 17, 2004 | 3.731 | 3.742 | 3.728 | 3.731 | 4,587 | -0.01(-0.37%) |
Sep 16, 2004 | 3.751 | 3.754 | 3.690 | 3.744 | 16,209 | +0.01(+0.31%) |
Sep 15, 2004 | 3.763 | 3.763 | 3.678 | 3.733 | 19,005 | -0.01(-0.37%) |
Sep 14, 2004 | 3.536 | 3.756 | 3.516 | 3.747 | 60,731 | +0.01(+0.37%) |
Sep 13, 2004 | 3.667 | 3.756 | 3.667 | 3.733 | 67,284 | -0.00(-0.06%) |
Sep 10, 2004 | 3.863 | 3.863 | 3.690 | 3.735 | 27,744 | -0.14(-3.72%) |
Sep 09, 2004 | 3.969 | 3.969 | 3.866 | 3.879 | 22,501 | -0.06(-1.57%) |
Sep 08, 2004 | 3.966 | 3.975 | 3.903 | 3.941 | 127,360 | +0.05(+1.35%) |
Sep 07, 2004 | 3.866 | 3.998 | 3.866 | 3.889 | 71,658 | +0.07(+1.92%) |
Sep 03, 2004 | 3.804 | 3.822 | 3.790 | 3.815 | 27,525 | -0.01(-0.30%) |
Sep 02, 2004 | 3.776 | 3.829 | 3.776 | 3.827 | 27,744 | +0.03(+0.84%) |