Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.095 | 7.168 | 7.055 | 7.100 | 155,340 | -0.06(-0.80%) |
Nov 29, 2004 | 7.179 | 7.247 | 7.090 | 7.158 | 333,296 | +0.07(+0.95%) |
Nov 26, 2004 | 7.033 | 7.117 | 6.981 | 7.090 | 11,010 | +0.10(+1.49%) |
Nov 24, 2004 | 6.738 | 7.013 | 6.738 | 6.986 | 33,924 | +0.25(+3.69%) |
Nov 23, 2004 | 7.062 | 7.062 | 6.684 | 6.738 | 275,267 | -0.15(-2.15%) |
Nov 22, 2004 | 6.721 | 6.985 | 6.696 | 6.885 | 121,712 | +0.10(+1.49%) |
Nov 19, 2004 | 6.691 | 6.822 | 6.657 | 6.785 | 163,374 | +0.01(+0.17%) |
Nov 18, 2004 | 6.722 | 6.817 | 6.699 | 6.773 | 58,326 | +0.01(+0.15%) |
Nov 17, 2004 | 6.899 | 6.899 | 6.721 | 6.763 | 132,128 | -0.07(-0.98%) |
Nov 16, 2004 | 7.099 | 7.099 | 6.818 | 6.830 | 99,989 | -0.23(-3.24%) |
Nov 15, 2004 | 7.126 | 7.126 | 6.911 | 7.058 | 52,970 | -0.06(-0.78%) |
Nov 12, 2004 | 7.028 | 7.114 | 6.956 | 7.114 | 92,549 | +0.07(+0.95%) |
Nov 11, 2004 | 7.109 | 7.116 | 7.003 | 7.047 | 141,055 | +0.02(+0.24%) |
Nov 10, 2004 | 6.818 | 7.191 | 6.818 | 7.030 | 99,393 | +0.09(+1.36%) |
Nov 09, 2004 | 6.664 | 6.936 | 6.291 | 6.936 | 322,286 | +0.24(+3.54%) |
Nov 08, 2004 | 7.063 | 7.063 | 6.665 | 6.699 | 83,621 | -0.39(-5.55%) |
Nov 05, 2004 | 7.087 | 7.279 | 7.008 | 7.092 | 176,171 | -0.02(-0.33%) |
Nov 04, 2004 | 6.694 | 7.116 | 6.627 | 7.116 | 158,315 | +0.43(+6.43%) |
Nov 03, 2004 | 6.633 | 6.719 | 6.564 | 6.685 | 151,173 | +0.07(+1.12%) |
Nov 02, 2004 | 6.551 | 6.617 | 6.514 | 6.612 | 83,026 | +0.04(+0.67%) |
Nov 01, 2004 | 6.418 | 6.580 | 6.418 | 6.568 | 117,844 | +0.03(+0.41%) |
Oct 29, 2004 | 6.422 | 6.566 | 6.422 | 6.541 | 88,680 | -0.03(-0.46%) |
Oct 28, 2004 | 6.578 | 6.654 | 6.511 | 6.571 | 70,825 | -0.05(-0.74%) |
Oct 27, 2004 | 6.606 | 6.685 | 6.531 | 6.620 | 133,616 | +0.02(+0.28%) |
Oct 26, 2004 | 6.536 | 6.603 | 6.487 | 6.601 | 84,812 | +0.06(+0.92%) |
Oct 25, 2004 | 6.486 | 6.706 | 6.469 | 6.541 | 106,238 | -0.02(-0.31%) |
Oct 22, 2004 | 6.719 | 6.719 | 6.517 | 6.561 | 100,286 | -0.13(-1.98%) |
Oct 21, 2004 | 6.591 | 6.711 | 6.554 | 6.694 | 122,605 | +0.06(+0.91%) |
Oct 20, 2004 | 6.663 | 6.663 | 6.536 | 6.633 | 62,493 | -0.02(-0.28%) |
Oct 19, 2004 | 6.654 | 6.818 | 6.608 | 6.652 | 241,937 | +0.07(+1.12%) |
Oct 18, 2004 | 6.408 | 6.583 | 6.393 | 6.578 | 158,018 | -0.04(-0.56%) |
Oct 15, 2004 | 6.400 | 6.615 | 6.400 | 6.615 | 92,251 | +0.20(+3.20%) |
Oct 14, 2004 | 6.385 | 6.435 | 6.385 | 6.410 | 44,935 | +0.02(+0.32%) |
Oct 13, 2004 | 6.297 | 6.452 | 6.297 | 6.390 | 90,168 | -0.05(-0.73%) |
Oct 12, 2004 | 6.496 | 6.496 | 6.383 | 6.437 | 273,779 | -0.10(-1.57%) |
Oct 11, 2004 | 6.388 | 6.539 | 6.388 | 6.539 | 133,021 | +0.11(+1.75%) |
Oct 08, 2004 | 6.373 | 6.449 | 6.373 | 6.427 | 76,182 | +0.04(+0.66%) |
Oct 07, 2004 | 6.433 | 6.433 | 6.343 | 6.385 | 97,608 | -0.03(-0.42%) |
Oct 06, 2004 | 6.282 | 6.427 | 6.277 | 6.412 | 81,241 | +0.10(+1.54%) |
Oct 05, 2004 | 6.373 | 6.373 | 6.269 | 6.314 | 61,897 | +0.03(+0.51%) |
Oct 04, 2004 | 6.381 | 6.381 | 6.240 | 6.282 | 87,787 | -0.04(-0.69%) |
Oct 01, 2004 | 6.158 | 6.326 | 6.136 | 6.326 | 124,391 | +0.18(+3.01%) |
Sep 30, 2004 | 6.025 | 6.181 | 6.025 | 6.141 | 110,702 | +0.08(+1.30%) |
Sep 29, 2004 | 6.023 | 6.062 | 5.955 | 6.062 | 102,072 | +0.13(+2.15%) |
Sep 28, 2004 | 5.803 | 5.953 | 5.792 | 5.934 | 180,337 | +0.10(+1.79%) |
Sep 27, 2004 | 5.770 | 5.867 | 5.629 | 5.830 | 299,074 | +0.02(+0.29%) |
Sep 24, 2004 | 5.835 | 5.847 | 5.783 | 5.813 | 65,766 | +0.07(+1.20%) |
Sep 23, 2004 | 5.713 | 5.830 | 5.708 | 5.745 | 87,192 | +0.08(+1.33%) |
Sep 22, 2004 | 5.671 | 5.714 | 5.634 | 5.669 | 119,332 | -0.08(-1.37%) |
Sep 21, 2004 | 5.703 | 5.750 | 5.655 | 5.748 | 284,492 | +0.09(+1.63%) |
Sep 20, 2004 | 5.713 | 5.714 | 5.629 | 5.655 | 128,259 | -0.04(-0.65%) |
Sep 17, 2004 | 5.832 | 5.884 | 5.650 | 5.692 | 233,902 | -0.02(-0.41%) |
Sep 16, 2004 | 5.721 | 5.746 | 5.671 | 5.716 | 313,655 | +0.01(+0.15%) |
Sep 15, 2004 | 5.701 | 5.711 | 5.679 | 5.708 | 32,436 | +0.01(+0.12%) |
Sep 14, 2004 | 5.684 | 5.729 | 5.659 | 5.701 | 438,344 | -0.01(-0.18%) |
Sep 13, 2004 | 5.738 | 5.740 | 5.684 | 5.711 | 1,054,348 | -0.00(-0.03%) |
Sep 10, 2004 | 5.845 | 5.871 | 5.689 | 5.713 | 90,466 | +0.00(+0.00%) |
Sep 09, 2004 | 5.652 | 5.763 | 5.652 | 5.713 | 471,376 | +0.00(+0.00%) |
Sep 08, 2004 | 5.793 | 5.876 | 5.696 | 5.713 | 119,927 | -0.04(-0.73%) |
Sep 07, 2004 | 5.792 | 5.792 | 5.704 | 5.755 | 241,640 | -0.01(-0.09%) |
Sep 03, 2004 | 5.785 | 5.825 | 5.738 | 5.760 | 61,897 | -0.01(-0.15%) |
Sep 02, 2004 | 5.785 | 5.785 | 5.672 | 5.768 | 25,294 | +0.01(+0.15%) |