Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.386 | 6.386 | 6.343 | 6.373 | 12,471 | +0.00(+0.00%) |
Nov 29, 2004 | 6.438 | 6.447 | 6.313 | 6.373 | 63,975 | -0.11(-1.67%) |
Nov 26, 2004 | 6.343 | 6.482 | 6.322 | 6.482 | 46,653 | +0.16(+2.53%) |
Nov 24, 2004 | 6.322 | 6.322 | 6.313 | 6.322 | 29,793 | +0.00(+0.00%) |
Nov 23, 2004 | 6.313 | 6.360 | 6.300 | 6.322 | 48,732 | -0.04(-0.61%) |
Nov 22, 2004 | 6.330 | 6.360 | 6.330 | 6.360 | 69,287 | +0.04(+0.69%) |
Nov 19, 2004 | 6.304 | 6.343 | 6.287 | 6.317 | 42,265 | -0.02(-0.27%) |
Nov 18, 2004 | 6.330 | 6.352 | 6.322 | 6.335 | 53,120 | +0.00(+0.00%) |
Nov 17, 2004 | 6.352 | 6.352 | 6.309 | 6.335 | 40,417 | -0.01(-0.20%) |
Nov 16, 2004 | 6.356 | 6.356 | 6.283 | 6.347 | 25,867 | -0.01(-0.14%) |
Nov 15, 2004 | 6.399 | 6.399 | 6.347 | 6.356 | 45,036 | -0.02(-0.34%) |
Nov 12, 2004 | 6.356 | 6.382 | 6.339 | 6.378 | 38,107 | +0.08(+1.24%) |
Nov 11, 2004 | 6.200 | 6.373 | 6.200 | 6.300 | 53,813 | +0.09(+1.39%) |
Nov 10, 2004 | 6.148 | 6.213 | 6.148 | 6.213 | 33,950 | +0.00(+0.07%) |
Nov 09, 2004 | 6.166 | 6.226 | 6.148 | 6.209 | 95,385 | +0.00(+0.00%) |
Nov 08, 2004 | 6.343 | 6.343 | 6.209 | 6.209 | 83,606 | -0.18(-2.78%) |
Nov 05, 2004 | 6.456 | 6.464 | 6.343 | 6.386 | 73,444 | -0.13(-1.99%) |
Nov 04, 2004 | 6.516 | 6.525 | 6.512 | 6.516 | 26,098 | -0.01(-0.13%) |
Nov 03, 2004 | 6.551 | 6.564 | 6.512 | 6.525 | 45,267 | -0.03(-0.40%) |
Nov 02, 2004 | 6.560 | 6.577 | 6.551 | 6.551 | 70,672 | -0.02(-0.26%) |
Nov 01, 2004 | 6.555 | 6.573 | 6.525 | 6.568 | 59,587 | +0.02(+0.33%) |
Oct 29, 2004 | 6.521 | 6.547 | 6.521 | 6.547 | 4,619 | +0.03(+0.47%) |
Oct 28, 2004 | 6.538 | 6.538 | 6.516 | 6.516 | 71,134 | +0.00(+0.07%) |
Oct 27, 2004 | 6.521 | 6.551 | 6.508 | 6.512 | 62,358 | +0.01(+0.13%) |
Oct 26, 2004 | 6.495 | 6.547 | 6.473 | 6.503 | 44,805 | -0.00(-0.07%) |
Oct 25, 2004 | 6.473 | 6.512 | 6.456 | 6.508 | 31,872 | +0.03(+0.53%) |
Oct 22, 2004 | 6.473 | 6.473 | 6.434 | 6.473 | 70,672 | +0.02(+0.34%) |
Oct 21, 2004 | 6.399 | 6.473 | 6.399 | 6.451 | 69,287 | +0.05(+0.74%) |
Oct 20, 2004 | 6.421 | 6.421 | 6.369 | 6.404 | 54,044 | +0.00(+0.07%) |
Oct 19, 2004 | 6.352 | 6.425 | 6.352 | 6.399 | 55,198 | +0.06(+0.89%) |
Oct 18, 2004 | 6.335 | 6.356 | 6.313 | 6.343 | 30,717 | +0.01(+0.21%) |
Oct 15, 2004 | 6.335 | 6.339 | 6.300 | 6.330 | 21,709 | -0.01(-0.20%) |
Oct 14, 2004 | 6.417 | 6.434 | 6.343 | 6.343 | 62,358 | -0.07(-1.08%) |
Oct 13, 2004 | 6.369 | 6.412 | 6.339 | 6.412 | 47,808 | -0.02(-0.27%) |
Oct 12, 2004 | 6.460 | 6.460 | 6.404 | 6.430 | 31,872 | -0.04(-0.67%) |
Oct 11, 2004 | 6.430 | 6.495 | 6.408 | 6.473 | 61,203 | +0.09(+1.36%) |
Oct 08, 2004 | 6.309 | 6.386 | 6.309 | 6.386 | 36,953 | +0.09(+1.37%) |
Oct 07, 2004 | 6.287 | 6.326 | 6.287 | 6.300 | 48,039 | +0.01(+0.14%) |
Oct 06, 2004 | 6.257 | 6.309 | 6.257 | 6.291 | 42,958 | +0.01(+0.21%) |
Oct 05, 2004 | 6.257 | 6.278 | 6.248 | 6.278 | 25,405 | +0.03(+0.48%) |
Oct 04, 2004 | 6.270 | 6.270 | 6.248 | 6.248 | 35,105 | -0.03(-0.48%) |
Oct 01, 2004 | 6.317 | 6.322 | 6.278 | 6.278 | 42,496 | -0.03(-0.48%) |
Sep 30, 2004 | 6.322 | 6.335 | 6.270 | 6.309 | 37,415 | +0.00(+0.00%) |
Sep 29, 2004 | 6.330 | 6.343 | 6.309 | 6.309 | 29,793 | -0.04(-0.68%) |
Sep 28, 2004 | 6.330 | 6.356 | 6.313 | 6.352 | 58,432 | +0.04(+0.62%) |
Sep 27, 2004 | 6.300 | 6.335 | 6.300 | 6.313 | 30,024 | +0.02(+0.34%) |
Sep 24, 2004 | 6.317 | 6.317 | 6.291 | 6.291 | 69,518 | -0.03(-0.41%) |
Sep 23, 2004 | 6.313 | 6.343 | 6.300 | 6.317 | 90,304 | +0.01(+0.14%) |
Sep 22, 2004 | 6.304 | 6.309 | 6.300 | 6.309 | 5,542 | +0.02(+0.28%) |
Sep 21, 2004 | 6.326 | 6.330 | 6.287 | 6.291 | 48,039 | -0.03(-0.55%) |
Sep 20, 2004 | 6.322 | 6.335 | 6.317 | 6.326 | 22,864 | +0.00(+0.07%) |
Sep 17, 2004 | 6.335 | 6.335 | 6.313 | 6.322 | 20,555 | -0.01(-0.21%) |
Sep 16, 2004 | 6.335 | 6.339 | 6.300 | 6.335 | 43,419 | +0.02(+0.34%) |
Sep 15, 2004 | 6.352 | 6.352 | 6.313 | 6.313 | 33,488 | -0.01(-0.14%) |
Sep 14, 2004 | 6.365 | 6.369 | 6.322 | 6.322 | 62,589 | -0.04(-0.61%) |
Sep 13, 2004 | 6.343 | 6.365 | 6.339 | 6.360 | 42,727 | -0.01(-0.14%) |
Sep 10, 2004 | 6.356 | 6.378 | 6.343 | 6.369 | 30,486 | +0.01(+0.20%) |
Sep 09, 2004 | 6.300 | 6.365 | 6.300 | 6.356 | 68,132 | +0.05(+0.82%) |
Sep 08, 2004 | 6.287 | 6.304 | 6.287 | 6.304 | 37,184 | +0.00(+0.07%) |
Sep 07, 2004 | 6.291 | 6.313 | 6.287 | 6.300 | 31,179 | +0.02(+0.34%) |
Sep 03, 2004 | 6.330 | 6.330 | 6.270 | 6.278 | 45,498 | -0.06(-0.96%) |
Sep 02, 2004 | 6.343 | 6.343 | 6.322 | 6.339 | 47,346 | +0.00(+0.00%) |