Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.650 | 6.744 | 6.594 | 6.688 | 5,500,800 | +0.04(+0.56%) |
Nov 29, 2004 | 6.683 | 6.719 | 6.600 | 6.650 | 3,961,600 | -0.03(-0.49%) |
Nov 26, 2004 | 6.675 | 6.718 | 6.645 | 6.683 | 809,600 | +0.01(+0.21%) |
Nov 24, 2004 | 6.718 | 6.719 | 6.665 | 6.669 | 3,168,000 | -0.05(-0.74%) |
Nov 23, 2004 | 6.689 | 6.719 | 6.628 | 6.719 | 4,118,400 | +0.04(+0.60%) |
Nov 22, 2004 | 6.425 | 6.688 | 6.425 | 6.679 | 5,308,800 | +0.18(+2.75%) |
Nov 19, 2004 | 6.500 | 6.556 | 6.487 | 6.500 | 4,870,400 | -0.01(-0.10%) |
Nov 18, 2004 | 6.556 | 6.594 | 6.501 | 6.506 | 4,188,800 | -0.03(-0.50%) |
Nov 17, 2004 | 6.562 | 6.650 | 6.484 | 6.539 | 8,764,800 | -0.06(-0.93%) |
Nov 16, 2004 | 6.799 | 6.812 | 6.588 | 6.600 | 5,836,800 | -0.20(-2.91%) |
Nov 15, 2004 | 6.651 | 6.827 | 6.638 | 6.798 | 5,328,000 | +0.18(+2.68%) |
Nov 12, 2004 | 6.537 | 6.625 | 6.469 | 6.620 | 4,326,400 | +0.11(+1.65%) |
Nov 11, 2004 | 6.388 | 6.569 | 6.374 | 6.513 | 6,220,800 | +0.17(+2.76%) |
Nov 10, 2004 | 6.544 | 6.626 | 6.287 | 6.338 | 12,953,600 | -0.14(-2.12%) |
Nov 09, 2004 | 6.175 | 6.585 | 6.168 | 6.475 | 8,915,200 | +0.31(+5.07%) |
Nov 08, 2004 | 6.188 | 6.246 | 6.160 | 6.162 | 6,099,200 | +0.01(+0.20%) |
Nov 05, 2004 | 6.138 | 6.247 | 6.135 | 6.150 | 10,963,200 | +0.04(+0.61%) |
Nov 04, 2004 | 6.090 | 6.312 | 6.069 | 6.112 | 5,564,800 | +0.03(+0.49%) |
Nov 03, 2004 | 6.131 | 6.244 | 6.056 | 6.082 | 5,820,800 | +0.02(+0.37%) |
Nov 02, 2004 | 6.131 | 6.186 | 6.016 | 6.060 | 7,158,400 | -0.06(-0.98%) |
Nov 01, 2004 | 5.956 | 6.173 | 5.894 | 6.120 | 5,385,600 | +0.19(+3.23%) |
Oct 29, 2004 | 5.964 | 6.019 | 5.906 | 5.929 | 6,796,800 | -0.05(-0.79%) |
Oct 28, 2004 | 5.867 | 5.991 | 5.844 | 5.976 | 6,544,000 | +0.08(+1.31%) |
Oct 27, 2004 | 5.625 | 5.938 | 5.614 | 5.899 | 15,478,400 | +0.27(+4.87%) |
Oct 26, 2004 | 5.750 | 5.838 | 5.525 | 5.625 | 12,646,400 | -0.12(-2.17%) |
Oct 25, 2004 | 5.550 | 5.844 | 5.537 | 5.750 | 8,912,000 | +0.17(+3.12%) |
Oct 22, 2004 | 5.604 | 5.638 | 5.544 | 5.576 | 4,329,600 | +0.00(+0.07%) |
Oct 21, 2004 | 5.487 | 5.572 | 5.401 | 5.572 | 2,832,000 | +0.09(+1.66%) |
Oct 20, 2004 | 5.353 | 5.550 | 5.353 | 5.481 | 4,739,200 | +0.13(+2.43%) |
Oct 19, 2004 | 5.551 | 5.556 | 5.106 | 5.351 | 19,625,600 | -0.20(-3.58%) |
Oct 18, 2004 | 5.669 | 5.669 | 5.513 | 5.550 | 6,115,200 | -0.12(-2.09%) |
Oct 15, 2004 | 5.366 | 5.690 | 5.312 | 5.669 | 6,665,600 | +0.30(+5.66%) |
Oct 14, 2004 | 5.481 | 5.562 | 5.365 | 5.365 | 2,444,800 | -0.11(-2.01%) |
Oct 13, 2004 | 5.556 | 5.605 | 5.475 | 5.475 | 2,025,600 | -0.07(-1.20%) |
Oct 12, 2004 | 5.562 | 5.575 | 5.484 | 5.541 | 2,112,000 | -0.05(-0.94%) |
Oct 11, 2004 | 5.675 | 5.675 | 5.566 | 5.594 | 2,672,000 | -0.08(-1.41%) |
Oct 08, 2004 | 5.600 | 5.739 | 5.544 | 5.674 | 4,784,000 | +0.05(+0.93%) |
Oct 07, 2004 | 5.734 | 5.775 | 5.621 | 5.621 | 3,808,000 | -0.03(-0.55%) |
Oct 06, 2004 | 5.577 | 5.656 | 5.572 | 5.652 | 2,115,200 | +0.08(+1.34%) |
Oct 05, 2004 | 5.555 | 5.593 | 5.543 | 5.577 | 3,785,600 | +0.01(+0.16%) |
Oct 04, 2004 | 5.593 | 5.619 | 5.486 | 5.569 | 11,734,400 | +0.04(+0.70%) |
Oct 01, 2004 | 5.438 | 5.595 | 5.438 | 5.530 | 27,920,000 | +0.21(+3.90%) |
Sep 30, 2004 | 5.316 | 5.356 | 5.211 | 5.322 | 10,275,200 | +0.01(+0.26%) |
Sep 29, 2004 | 5.487 | 5.525 | 5.305 | 5.309 | 6,851,200 | -0.13(-2.39%) |
Sep 28, 2004 | 5.281 | 5.494 | 5.237 | 5.439 | 18,627,200 | +0.60(+12.43%) |
Sep 27, 2004 | 4.875 | 4.883 | 4.812 | 4.838 | 2,131,200 | -0.04(-0.92%) |
Sep 24, 2004 | 4.812 | 4.950 | 4.806 | 4.883 | 2,755,200 | +0.09(+1.80%) |
Sep 23, 2004 | 4.875 | 4.883 | 4.785 | 4.796 | 2,054,400 | -0.08(-1.62%) |
Sep 22, 2004 | 4.975 | 4.987 | 4.855 | 4.875 | 2,921,600 | -0.11(-2.26%) |
Sep 21, 2004 | 4.888 | 5.025 | 4.888 | 4.987 | 3,721,600 | +0.11(+2.31%) |
Sep 20, 2004 | 4.889 | 4.923 | 4.875 | 4.875 | 1,075,200 | -0.03(-0.54%) |
Sep 17, 2004 | 4.956 | 4.956 | 4.888 | 4.901 | 2,083,200 | -0.05(-1.11%) |
Sep 16, 2004 | 4.889 | 4.992 | 4.889 | 4.956 | 1,987,200 | +0.07(+1.41%) |
Sep 15, 2004 | 4.912 | 4.919 | 4.865 | 4.888 | 4,243,200 | -0.03(-0.69%) |
Sep 14, 2004 | 4.907 | 4.976 | 4.890 | 4.921 | 2,566,400 | +0.01(+0.28%) |
Sep 13, 2004 | 4.856 | 4.950 | 4.856 | 4.907 | 2,713,600 | +0.05(+1.08%) |
Sep 10, 2004 | 4.975 | 5.000 | 4.844 | 4.855 | 5,526,400 | -0.14(-2.90%) |
Sep 09, 2004 | 4.750 | 5.001 | 4.750 | 5.000 | 4,003,200 | +0.26(+5.54%) |
Sep 08, 2004 | 4.957 | 4.981 | 4.726 | 4.737 | 4,076,800 | -0.22(-4.41%) |
Sep 07, 2004 | 4.944 | 4.992 | 4.905 | 4.956 | 3,926,400 | +0.02(+0.48%) |
Sep 03, 2004 | 4.994 | 4.994 | 4.894 | 4.933 | 2,448,000 | -0.02(-0.45%) |
Sep 02, 2004 | 4.975 | 4.994 | 4.933 | 4.955 | 2,028,800 | -0.01(-0.15%) |