Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.055 | 7.114 | 6.725 | 6.725 | 28,844 | -0.41(-5.69%) |
Nov 29, 2004 | 6.750 | 7.207 | 6.750 | 7.131 | 30,026 | +0.27(+3.93%) |
Nov 26, 2004 | 7.021 | 7.021 | 6.860 | 6.861 | 13,949 | -0.21(-2.98%) |
Nov 24, 2004 | 6.691 | 7.072 | 6.598 | 7.072 | 23,288 | +0.30(+4.50%) |
Nov 23, 2004 | 6.683 | 6.987 | 6.683 | 6.767 | 25,889 | -0.04(-0.62%) |
Nov 22, 2004 | 6.877 | 7.233 | 6.573 | 6.810 | 106,867 | -0.79(-10.35%) |
Nov 19, 2004 | 7.545 | 7.596 | 7.486 | 7.595 | 48,823 | +0.08(+1.00%) |
Nov 18, 2004 | 7.427 | 7.596 | 7.427 | 7.520 | 27,662 | +0.09(+1.25%) |
Nov 17, 2004 | 7.765 | 7.765 | 7.317 | 7.427 | 697,239 | -0.18(-2.34%) |
Nov 16, 2004 | 7.529 | 7.689 | 7.529 | 7.605 | 41,493 | +0.07(+0.90%) |
Nov 15, 2004 | 7.529 | 7.613 | 7.529 | 7.537 | 11,348 | -0.05(-0.67%) |
Nov 12, 2004 | 7.808 | 7.926 | 7.571 | 7.588 | 32,154 | -0.15(-1.97%) |
Nov 11, 2004 | 7.808 | 7.816 | 7.613 | 7.740 | 45,749 | -0.13(-1.61%) |
Nov 10, 2004 | 7.884 | 7.926 | 7.715 | 7.867 | 45,513 | +0.00(+0.00%) |
Nov 09, 2004 | 7.952 | 8.163 | 7.605 | 7.867 | 66,319 | +0.38(+5.08%) |
Nov 08, 2004 | 7.554 | 7.613 | 7.402 | 7.486 | 28,844 | +0.03(+0.34%) |
Nov 05, 2004 | 7.080 | 7.486 | 6.886 | 7.461 | 19,032 | +0.48(+6.91%) |
Nov 04, 2004 | 6.750 | 7.029 | 6.750 | 6.979 | 45,395 | +0.22(+3.25%) |
Nov 03, 2004 | 6.726 | 6.776 | 6.726 | 6.759 | 42,084 | +0.05(+0.76%) |
Nov 02, 2004 | 6.936 | 7.199 | 6.700 | 6.708 | 105,448 | +0.09(+1.41%) |
Nov 01, 2004 | 6.463 | 6.683 | 6.463 | 6.615 | 13,831 | +0.08(+1.30%) |
Oct 29, 2004 | 6.649 | 6.733 | 6.530 | 6.530 | 2,127 | +0.07(+1.05%) |
Oct 28, 2004 | 6.387 | 6.556 | 6.387 | 6.463 | 3,310 | -0.09(-1.42%) |
Oct 27, 2004 | 6.361 | 6.556 | 6.361 | 6.556 | 3,310 | +0.18(+2.79%) |
Oct 26, 2004 | 6.547 | 6.556 | 6.141 | 6.378 | 23,761 | -0.18(-2.71%) |
Oct 25, 2004 | 6.530 | 6.556 | 6.513 | 6.556 | 51,424 | -0.03(-0.39%) |
Oct 22, 2004 | 6.530 | 6.623 | 6.530 | 6.581 | 10,521 | -0.02(-0.26%) |
Oct 21, 2004 | 6.344 | 6.725 | 6.344 | 6.598 | 38,420 | -0.13(-1.89%) |
Oct 20, 2004 | 6.767 | 6.767 | 6.725 | 6.725 | 17,732 | -0.04(-0.62%) |
Oct 19, 2004 | 6.776 | 6.793 | 6.767 | 6.767 | 35,937 | -0.01(-0.12%) |
Oct 18, 2004 | 6.784 | 6.810 | 6.767 | 6.776 | 37,829 | -0.03(-0.37%) |
Oct 15, 2004 | 6.767 | 6.801 | 6.767 | 6.801 | 9,220 | +0.03(+0.37%) |
Oct 14, 2004 | 6.708 | 6.818 | 6.708 | 6.776 | 17,614 | -0.05(-0.76%) |
Oct 13, 2004 | 6.936 | 6.936 | 6.826 | 6.827 | 7,329 | -0.24(-3.34%) |
Oct 12, 2004 | 6.556 | 7.097 | 6.556 | 7.063 | 69,156 | +0.51(+7.74%) |
Oct 11, 2004 | 6.310 | 6.556 | 6.167 | 6.556 | 38,420 | +0.27(+4.31%) |
Oct 08, 2004 | 6.167 | 6.294 | 6.167 | 6.285 | 2,600 | +0.02(+0.27%) |
Oct 07, 2004 | 6.260 | 6.268 | 6.243 | 6.268 | 4,846 | +0.01(+0.14%) |
Oct 06, 2004 | 6.141 | 6.327 | 6.134 | 6.260 | 6,147 | +0.09(+1.51%) |
Oct 05, 2004 | 6.226 | 6.243 | 6.167 | 6.167 | 7,329 | -0.02(-0.27%) |
Oct 04, 2004 | 6.260 | 6.294 | 6.175 | 6.184 | 6,501 | +0.02(+0.27%) |
Oct 01, 2004 | 6.141 | 6.243 | 6.141 | 6.167 | 10,166 | -0.14(-2.15%) |
Sep 30, 2004 | 6.133 | 6.361 | 6.057 | 6.302 | 30,972 | +0.22(+3.62%) |
Sep 29, 2004 | 6.074 | 6.091 | 6.048 | 6.082 | 13,949 | -0.02(-0.28%) |
Sep 28, 2004 | 6.082 | 6.133 | 6.082 | 6.099 | 9,457 | +0.01(+0.14%) |
Sep 27, 2004 | 6.006 | 6.175 | 6.006 | 6.091 | 18,323 | +0.01(+0.14%) |
Sep 24, 2004 | 6.014 | 6.116 | 6.014 | 6.082 | 32,864 | -0.04(-0.69%) |
Sep 23, 2004 | 6.184 | 6.217 | 6.074 | 6.124 | 16,077 | +0.03(+0.56%) |
Sep 22, 2004 | 6.412 | 6.412 | 6.006 | 6.091 | 37,710 | -0.30(-4.76%) |
Sep 21, 2004 | 6.497 | 6.497 | 6.395 | 6.395 | 4,728 | +0.00(+0.00%) |
Sep 20, 2004 | 6.387 | 6.454 | 6.387 | 6.395 | 7,092 | +0.01(+0.13%) |
Sep 17, 2004 | 6.497 | 6.497 | 6.387 | 6.387 | 14,067 | -0.01(-0.13%) |
Sep 16, 2004 | 6.395 | 6.412 | 6.395 | 6.395 | 4,019 | +0.01(+0.12%) |
Sep 15, 2004 | 6.387 | 6.428 | 6.387 | 6.387 | 9,930 | +0.00(+0.01%) |
Sep 14, 2004 | 6.387 | 6.396 | 6.387 | 6.387 | 75,776 | +0.00(+0.00%) |
Sep 13, 2004 | 6.404 | 6.480 | 6.387 | 6.387 | 42,321 | -0.08(-1.18%) |
Sep 10, 2004 | 6.395 | 6.497 | 6.387 | 6.463 | 26,733 | +0.08(+1.19%) |
Sep 09, 2004 | 6.564 | 6.564 | 6.133 | 6.387 | 29,317 | -0.18(-2.71%) |
Sep 08, 2004 | 6.607 | 6.640 | 6.539 | 6.564 | 6,828 | +0.07(+1.04%) |
Sep 07, 2004 | 7.334 | 7.334 | 6.344 | 6.497 | 86,438 | -0.95(-12.73%) |
Sep 03, 2004 | 7.334 | 7.444 | 7.334 | 7.444 | 2,364 | +0.10(+1.38%) |
Sep 02, 2004 | 7.385 | 7.402 | 7.334 | 7.342 | 7,211 | -0.04(-0.57%) |