Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.837 | 6.858 | 6.816 | 6.837 | 31,639 | -0.02(-0.31%) |
Nov 29, 2004 | 6.880 | 7.008 | 6.858 | 6.858 | 50,548 | +0.04(+0.63%) |
Nov 26, 2004 | 6.837 | 6.837 | 6.811 | 6.816 | 6,926 | -0.04(-0.62%) |
Nov 24, 2004 | 6.837 | 6.858 | 6.756 | 6.858 | 28,456 | -0.04(-0.62%) |
Nov 23, 2004 | 6.790 | 6.901 | 6.790 | 6.901 | 12,543 | +0.11(+1.57%) |
Nov 22, 2004 | 6.781 | 6.858 | 6.781 | 6.794 | 16,662 | -0.01(-0.13%) |
Nov 19, 2004 | 6.752 | 6.807 | 6.752 | 6.803 | 11,981 | +0.02(+0.25%) |
Nov 18, 2004 | 6.764 | 6.786 | 6.752 | 6.786 | 3,182 | +0.06(+0.95%) |
Nov 17, 2004 | 6.658 | 6.722 | 6.645 | 6.722 | 18,908 | +0.06(+0.90%) |
Nov 16, 2004 | 6.709 | 6.730 | 6.632 | 6.662 | 18,347 | -0.02(-0.32%) |
Nov 15, 2004 | 6.666 | 6.705 | 6.662 | 6.683 | 7,675 | +0.02(+0.26%) |
Nov 12, 2004 | 6.687 | 6.687 | 6.623 | 6.666 | 10,109 | -0.06(-0.95%) |
Nov 11, 2004 | 6.623 | 6.730 | 6.538 | 6.730 | 13,105 | +0.15(+2.27%) |
Nov 10, 2004 | 6.517 | 6.581 | 6.517 | 6.581 | 1,497 | +0.07(+1.05%) |
Nov 09, 2004 | 6.555 | 6.555 | 6.495 | 6.512 | 2,995 | -0.09(-1.36%) |
Nov 08, 2004 | 6.666 | 6.666 | 6.602 | 6.602 | 15,538 | -0.06(-0.96%) |
Nov 05, 2004 | 6.623 | 6.692 | 6.623 | 6.666 | 6,178 | +0.04(+0.65%) |
Nov 04, 2004 | 6.636 | 6.645 | 6.623 | 6.623 | 5,054 | -0.04(-0.64%) |
Nov 03, 2004 | 6.666 | 6.670 | 6.666 | 6.666 | 1,310 | +0.02(+0.26%) |
Nov 02, 2004 | 6.589 | 6.692 | 6.589 | 6.649 | 10,484 | +0.06(+0.91%) |
Nov 01, 2004 | 6.542 | 6.623 | 6.542 | 6.589 | 3,182 | +0.05(+0.78%) |
Oct 29, 2004 | 6.474 | 6.559 | 6.474 | 6.538 | 5,242 | +0.04(+0.59%) |
Oct 28, 2004 | 6.495 | 6.499 | 6.495 | 6.499 | 561 | +0.00(+0.07%) |
Oct 27, 2004 | 6.559 | 6.559 | 6.495 | 6.495 | 10,296 | -0.02(-0.33%) |
Oct 26, 2004 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 6.559 | 6.559 | 6.502 | 6.517 | 12,543 | -0.02(-0.33%) |
Oct 22, 2004 | 6.517 | 6.598 | 6.512 | 6.538 | 67,210 | -0.02(-0.33%) |
Oct 21, 2004 | 6.534 | 6.559 | 6.491 | 6.559 | 26,771 | +0.06(+0.99%) |
Oct 20, 2004 | 6.559 | 6.559 | 6.474 | 6.495 | 34,260 | -0.11(-1.62%) |
Oct 19, 2004 | 6.623 | 6.645 | 6.581 | 6.602 | 27,333 | -0.06(-0.90%) |
Oct 18, 2004 | 6.410 | 6.666 | 6.410 | 6.662 | 98,850 | +0.25(+3.86%) |
Oct 15, 2004 | 6.431 | 6.431 | 6.410 | 6.414 | 39,689 | -0.04(-0.66%) |
Oct 14, 2004 | 6.457 | 6.465 | 6.448 | 6.457 | 26,771 | -0.04(-0.59%) |
Oct 13, 2004 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.491 | 6.495 | 6.470 | 6.495 | 35,383 | +0.00(+0.00%) |
Oct 11, 2004 | 6.452 | 6.499 | 6.448 | 6.495 | 59,909 | +0.09(+1.33%) |
Oct 08, 2004 | 6.623 | 6.623 | 6.410 | 6.410 | 16,475 | -0.19(-2.85%) |
Oct 07, 2004 | 6.559 | 6.598 | 6.559 | 6.598 | 3,931 | +0.08(+1.25%) |
Oct 06, 2004 | 6.495 | 6.538 | 6.495 | 6.517 | 4,118 | +0.06(+0.99%) |
Oct 05, 2004 | 6.448 | 6.495 | 6.448 | 6.452 | 5,616 | +0.04(+0.67%) |
Oct 04, 2004 | 6.495 | 6.495 | 6.346 | 6.410 | 15,538 | -0.12(-1.90%) |
Oct 01, 2004 | 6.465 | 6.534 | 6.452 | 6.534 | 6,739 | +0.03(+0.39%) |
Sep 30, 2004 | 6.495 | 6.508 | 6.457 | 6.508 | 5,616 | +0.04(+0.66%) |
Sep 29, 2004 | 6.239 | 6.551 | 6.239 | 6.465 | 63,279 | +0.27(+4.34%) |
Sep 28, 2004 | 6.235 | 6.239 | 6.196 | 6.196 | 5,990 | -0.03(-0.55%) |
Sep 27, 2004 | 6.196 | 6.230 | 6.175 | 6.230 | 8,237 | +0.03(+0.55%) |
Sep 24, 2004 | 6.068 | 6.239 | 6.068 | 6.196 | 38,379 | +0.12(+1.97%) |
Sep 23, 2004 | 6.452 | 6.645 | 5.897 | 6.076 | 123,749 | -0.23(-3.59%) |
Sep 22, 2004 | 6.346 | 6.645 | 6.196 | 6.303 | 61,219 | +0.00(+0.00%) |
Sep 21, 2004 | 5.461 | 6.303 | 5.461 | 6.303 | 81,251 | +0.85(+15.69%) |
Sep 20, 2004 | 5.619 | 5.636 | 5.388 | 5.448 | 36,319 | -0.21(-3.63%) |
Sep 17, 2004 | 5.619 | 5.683 | 5.619 | 5.653 | 12,169 | +0.01(+0.23%) |
Sep 16, 2004 | 5.756 | 5.756 | 5.576 | 5.641 | 16,662 | -0.12(-2.00%) |
Sep 15, 2004 | 5.897 | 5.897 | 5.641 | 5.756 | 28,831 | -0.18(-3.09%) |
Sep 14, 2004 | 6.089 | 6.089 | 5.854 | 5.940 | 18,908 | -0.19(-3.14%) |
Sep 13, 2004 | 6.226 | 6.226 | 6.132 | 6.132 | 4,680 | -0.07(-1.17%) |
Sep 10, 2004 | 6.175 | 6.205 | 6.175 | 6.205 | 2,059 | +0.05(+0.83%) |
Sep 09, 2004 | 6.175 | 6.188 | 6.153 | 6.153 | 4,680 | +0.00(+0.07%) |
Sep 08, 2004 | 6.068 | 6.149 | 6.021 | 6.149 | 8,050 | +0.04(+0.71%) |
Sep 07, 2004 | 6.324 | 6.324 | 6.089 | 6.105 | 15,351 | -0.18(-2.80%) |
Sep 03, 2004 | 6.371 | 6.371 | 6.269 | 6.282 | 9,548 | -0.13(-2.00%) |
Sep 02, 2004 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |