Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.984 | 7.031 | 6.954 | 6.960 | 47,849 | -0.06(-0.92%) |
Nov 29, 2004 | 6.996 | 7.031 | 6.937 | 7.025 | 56,502 | +0.01(+0.17%) |
Nov 26, 2004 | 7.013 | 7.060 | 7.007 | 7.013 | 55,993 | +0.02(+0.25%) |
Nov 24, 2004 | 6.937 | 7.049 | 6.901 | 6.996 | 47,170 | +0.04(+0.51%) |
Nov 23, 2004 | 6.948 | 7.013 | 6.919 | 6.960 | 172,901 | -0.03(-0.42%) |
Nov 22, 2004 | 6.884 | 6.990 | 6.878 | 6.990 | 37,498 | -0.03(-0.42%) |
Nov 19, 2004 | 7.072 | 7.084 | 6.966 | 7.019 | 88,401 | +0.00(+0.00%) |
Nov 18, 2004 | 7.078 | 7.078 | 6.978 | 7.019 | 105,708 | +0.01(+0.08%) |
Nov 17, 2004 | 7.002 | 7.055 | 6.960 | 7.013 | 101,976 | +0.01(+0.08%) |
Nov 16, 2004 | 7.002 | 7.037 | 6.984 | 7.007 | 95,698 | +0.02(+0.34%) |
Nov 15, 2004 | 6.990 | 7.013 | 6.937 | 6.984 | 97,564 | -0.06(-0.92%) |
Nov 12, 2004 | 6.960 | 7.066 | 6.960 | 7.049 | 159,496 | +0.25(+3.64%) |
Nov 11, 2004 | 6.789 | 6.878 | 6.754 | 6.801 | 285,906 | +0.12(+1.85%) |
Nov 10, 2004 | 6.695 | 6.760 | 6.654 | 6.677 | 49,885 | -0.01(-0.18%) |
Nov 09, 2004 | 6.689 | 6.748 | 6.654 | 6.689 | 41,401 | -0.03(-0.44%) |
Nov 08, 2004 | 6.742 | 6.760 | 6.695 | 6.719 | 73,979 | -0.08(-1.21%) |
Nov 05, 2004 | 6.783 | 6.819 | 6.707 | 6.801 | 97,225 | +0.00(+0.00%) |
Nov 04, 2004 | 6.630 | 6.807 | 6.630 | 6.801 | 102,485 | +0.05(+0.70%) |
Nov 03, 2004 | 6.730 | 6.778 | 6.671 | 6.754 | 115,719 | +0.08(+1.24%) |
Nov 02, 2004 | 6.713 | 6.754 | 6.666 | 6.671 | 127,427 | +0.11(+1.62%) |
Nov 01, 2004 | 6.512 | 6.630 | 6.483 | 6.565 | 121,658 | +0.06(+0.91%) |
Oct 29, 2004 | 6.530 | 6.577 | 6.477 | 6.506 | 39,025 | -0.09(-1.43%) |
Oct 28, 2004 | 6.536 | 6.601 | 6.530 | 6.601 | 133,196 | +0.09(+1.45%) |
Oct 27, 2004 | 6.483 | 6.512 | 6.406 | 6.506 | 97,394 | -0.02(-0.36%) |
Oct 26, 2004 | 6.489 | 6.571 | 6.430 | 6.530 | 120,810 | +0.06(+1.00%) |
Oct 25, 2004 | 6.418 | 7.066 | 6.418 | 6.465 | 240,263 | -0.05(-0.72%) |
Oct 22, 2004 | 6.577 | 6.577 | 6.471 | 6.512 | 178,161 | -0.08(-1.25%) |
Oct 21, 2004 | 6.577 | 6.607 | 6.542 | 6.595 | 86,705 | +0.05(+0.81%) |
Oct 20, 2004 | 6.518 | 6.554 | 6.495 | 6.542 | 108,254 | +0.01(+0.18%) |
Oct 19, 2004 | 6.560 | 6.601 | 6.512 | 6.530 | 67,022 | +0.03(+0.45%) |
Oct 18, 2004 | 6.459 | 6.501 | 6.412 | 6.501 | 70,755 | -0.01(-0.18%) |
Oct 15, 2004 | 6.465 | 6.554 | 6.465 | 6.512 | 68,379 | +0.02(+0.27%) |
Oct 14, 2004 | 6.465 | 6.542 | 6.453 | 6.495 | 126,748 | -0.02(-0.27%) |
Oct 13, 2004 | 6.542 | 6.560 | 6.483 | 6.512 | 83,990 | -0.05(-0.81%) |
Oct 12, 2004 | 6.536 | 6.565 | 6.483 | 6.565 | 48,018 | -0.09(-1.42%) |
Oct 11, 2004 | 6.689 | 6.701 | 6.648 | 6.660 | 33,935 | -0.06(-0.88%) |
Oct 08, 2004 | 6.677 | 6.778 | 6.648 | 6.719 | 213,963 | +0.08(+1.15%) |
Oct 07, 2004 | 6.642 | 6.677 | 6.636 | 6.642 | 44,285 | +0.03(+0.45%) |
Oct 06, 2004 | 6.589 | 6.624 | 6.565 | 6.613 | 76,694 | -0.01(-0.18%) |
Oct 05, 2004 | 6.583 | 6.660 | 6.577 | 6.624 | 116,059 | +0.06(+0.90%) |
Oct 04, 2004 | 6.589 | 6.607 | 6.506 | 6.565 | 58,538 | -0.03(-0.45%) |
Oct 01, 2004 | 6.400 | 6.595 | 6.394 | 6.595 | 145,752 | +0.21(+3.32%) |
Sep 30, 2004 | 6.377 | 6.418 | 6.365 | 6.383 | 84,838 | -0.01(-0.09%) |
Sep 29, 2004 | 6.406 | 6.406 | 6.341 | 6.389 | 47,000 | -0.01(-0.18%) |
Sep 28, 2004 | 6.424 | 6.424 | 6.336 | 6.400 | 87,892 | -0.01(-0.18%) |
Sep 27, 2004 | 6.424 | 6.430 | 6.389 | 6.412 | 72,621 | -0.11(-1.72%) |
Sep 24, 2004 | 6.518 | 6.542 | 6.477 | 6.524 | 59,217 | +0.04(+0.64%) |
Sep 23, 2004 | 6.565 | 6.601 | 6.448 | 6.483 | 63,968 | -0.10(-1.52%) |
Sep 22, 2004 | 6.648 | 6.648 | 6.583 | 6.583 | 106,048 | -0.15(-2.27%) |
Sep 21, 2004 | 6.642 | 6.742 | 6.642 | 6.736 | 66,852 | +0.09(+1.33%) |
Sep 20, 2004 | 6.607 | 6.666 | 6.583 | 6.648 | 123,864 | -0.08(-1.23%) |
Sep 17, 2004 | 6.719 | 6.766 | 6.707 | 6.730 | 38,516 | +0.01(+0.09%) |
Sep 16, 2004 | 6.701 | 6.730 | 6.660 | 6.725 | 180,706 | -0.01(-0.09%) |
Sep 15, 2004 | 6.707 | 6.754 | 6.689 | 6.730 | 73,639 | -0.05(-0.70%) |
Sep 14, 2004 | 6.748 | 6.778 | 6.701 | 6.778 | 47,679 | -0.02(-0.26%) |
Sep 13, 2004 | 6.778 | 6.819 | 6.742 | 6.795 | 144,056 | +0.14(+2.04%) |
Sep 10, 2004 | 6.607 | 6.689 | 6.583 | 6.660 | 60,405 | +0.04(+0.53%) |
Sep 09, 2004 | 6.630 | 6.654 | 6.571 | 6.624 | 106,048 | -0.05(-0.71%) |
Sep 08, 2004 | 6.595 | 6.695 | 6.577 | 6.671 | 64,647 | +0.00(+0.00%) |
Sep 07, 2004 | 6.577 | 6.671 | 6.577 | 6.671 | 80,427 | +0.06(+0.89%) |
Sep 03, 2004 | 6.613 | 6.630 | 6.560 | 6.613 | 68,040 | -0.06(-0.88%) |
Sep 02, 2004 | 6.589 | 6.671 | 6.424 | 6.671 | 98,752 | +0.05(+0.71%) |