Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.983 | 5.999 | 5.869 | 5.887 | 744,581 | -0.11(-1.77%) |
Nov 29, 2004 | 6.026 | 6.062 | 5.945 | 5.993 | 704,614 | -0.05(-0.75%) |
Nov 26, 2004 | 6.035 | 6.038 | 6.001 | 6.038 | 127,304 | +0.01(+0.12%) |
Nov 24, 2004 | 6.053 | 6.103 | 5.993 | 6.031 | 595,443 | +0.01(+0.18%) |
Nov 23, 2004 | 6.064 | 6.094 | 6.001 | 6.020 | 807,864 | -0.03(-0.42%) |
Nov 22, 2004 | 6.107 | 6.107 | 6.017 | 6.046 | 945,900 | -0.09(-1.44%) |
Nov 19, 2004 | 6.190 | 6.195 | 6.107 | 6.134 | 1,179,414 | -0.06(-1.02%) |
Nov 18, 2004 | 6.089 | 6.229 | 6.080 | 6.197 | 895,200 | +0.08(+1.39%) |
Nov 17, 2004 | 6.053 | 6.190 | 6.053 | 6.112 | 885,208 | +0.08(+1.28%) |
Nov 16, 2004 | 6.071 | 6.080 | 6.019 | 6.035 | 532,531 | -0.08(-1.27%) |
Nov 15, 2004 | 6.107 | 6.112 | 6.049 | 6.112 | 610,246 | -0.00(-0.06%) |
Nov 12, 2004 | 6.037 | 6.121 | 5.999 | 6.116 | 548,074 | +0.08(+1.37%) |
Nov 11, 2004 | 6.044 | 6.089 | 6.002 | 6.033 | 645,403 | +0.02(+0.27%) |
Nov 10, 2004 | 6.093 | 6.102 | 6.011 | 6.017 | 664,646 | -0.10(-1.62%) |
Nov 09, 2004 | 6.017 | 6.127 | 6.013 | 6.116 | 1,115,762 | +0.10(+1.74%) |
Nov 08, 2004 | 6.017 | 6.035 | 5.954 | 6.011 | 535,492 | -0.03(-0.42%) |
Nov 05, 2004 | 6.026 | 6.069 | 5.997 | 6.037 | 814,155 | +0.04(+0.69%) |
Nov 04, 2004 | 5.990 | 5.995 | 5.891 | 5.995 | 1,228,634 | +0.01(+0.09%) |
Nov 03, 2004 | 5.990 | 6.035 | 5.968 | 5.990 | 556,956 | +0.07(+1.19%) |
Nov 02, 2004 | 5.990 | 6.033 | 5.907 | 5.920 | 1,047,669 | -0.05(-0.87%) |
Nov 01, 2004 | 5.909 | 5.999 | 5.873 | 5.972 | 832,288 | +0.04(+0.70%) |
Oct 29, 2004 | 5.891 | 5.941 | 5.862 | 5.930 | 632,080 | +0.03(+0.55%) |
Oct 28, 2004 | 5.972 | 5.972 | 5.869 | 5.898 | 856,343 | -0.07(-1.24%) |
Oct 27, 2004 | 5.891 | 5.999 | 5.885 | 5.972 | 1,095,038 | +0.06(+0.97%) |
Oct 26, 2004 | 5.891 | 5.941 | 5.878 | 5.914 | 1,294,136 | +0.01(+0.09%) |
Oct 25, 2004 | 5.902 | 5.909 | 5.806 | 5.909 | 3,410,570 | -0.04(-0.64%) |
Oct 22, 2004 | 5.927 | 5.972 | 5.891 | 5.947 | 3,128,576 | +0.02(+0.33%) |
Oct 21, 2004 | 5.721 | 5.938 | 5.657 | 5.927 | 2,176,754 | +0.21(+3.59%) |
Oct 20, 2004 | 5.467 | 5.772 | 5.467 | 5.721 | 2,205,250 | +0.26(+4.85%) |
Oct 19, 2004 | 5.494 | 5.539 | 5.422 | 5.457 | 780,478 | -0.03(-0.53%) |
Oct 18, 2004 | 5.476 | 5.505 | 5.363 | 5.485 | 504,406 | +0.01(+0.16%) |
Oct 15, 2004 | 5.523 | 5.558 | 5.469 | 5.476 | 896,680 | -0.03(-0.52%) |
Oct 14, 2004 | 5.532 | 5.599 | 5.505 | 5.505 | 1,101,700 | -0.03(-0.59%) |
Oct 13, 2004 | 5.521 | 5.559 | 5.516 | 5.538 | 1,211,240 | +0.03(+0.56%) |
Oct 12, 2004 | 5.431 | 5.541 | 5.399 | 5.507 | 661,686 | +0.06(+1.09%) |
Oct 11, 2004 | 5.480 | 5.503 | 5.426 | 5.448 | 425,211 | -0.04(-0.72%) |
Oct 08, 2004 | 5.539 | 5.572 | 5.476 | 5.487 | 897,791 | -0.08(-1.36%) |
Oct 07, 2004 | 5.567 | 5.595 | 5.529 | 5.563 | 890,019 | -0.02(-0.39%) |
Oct 06, 2004 | 5.521 | 5.585 | 5.502 | 5.585 | 539,192 | +0.06(+1.14%) |
Oct 05, 2004 | 5.550 | 5.558 | 5.487 | 5.521 | 825,997 | -0.03(-0.46%) |
Oct 04, 2004 | 5.521 | 5.583 | 5.503 | 5.547 | 1,107,251 | +0.06(+1.12%) |
Oct 01, 2004 | 5.507 | 5.507 | 5.449 | 5.485 | 1,395,165 | +0.02(+0.43%) |
Sep 30, 2004 | 5.422 | 5.478 | 5.419 | 5.462 | 818,225 | +0.01(+0.17%) |
Sep 29, 2004 | 5.332 | 5.460 | 5.332 | 5.453 | 574,349 | +0.10(+1.92%) |
Sep 28, 2004 | 5.287 | 5.361 | 5.276 | 5.350 | 415,589 | +0.04(+0.78%) |
Sep 27, 2004 | 5.312 | 5.354 | 5.242 | 5.309 | 620,978 | -0.02(-0.44%) |
Sep 24, 2004 | 5.363 | 5.399 | 5.320 | 5.332 | 580,270 | -0.03(-0.57%) |
Sep 23, 2004 | 5.440 | 5.440 | 5.354 | 5.363 | 871,516 | -0.10(-1.78%) |
Sep 22, 2004 | 5.514 | 5.514 | 5.440 | 5.460 | 902,231 | -0.06(-1.01%) |
Sep 21, 2004 | 5.530 | 5.567 | 5.498 | 5.516 | 474,060 | +0.01(+0.23%) |
Sep 20, 2004 | 5.530 | 5.568 | 5.476 | 5.503 | 743,471 | -0.03(-0.49%) |
Sep 17, 2004 | 5.539 | 5.575 | 5.451 | 5.530 | 870,035 | +0.03(+0.52%) |
Sep 16, 2004 | 5.458 | 5.552 | 5.458 | 5.502 | 750,503 | +0.04(+0.79%) |
Sep 15, 2004 | 5.413 | 5.467 | 5.370 | 5.458 | 778,998 | +0.03(+0.50%) |
Sep 14, 2004 | 5.404 | 5.449 | 5.372 | 5.431 | 545,113 | -0.01(-0.10%) |
Sep 13, 2004 | 5.431 | 5.505 | 5.413 | 5.437 | 745,692 | +0.03(+0.60%) |
Sep 10, 2004 | 5.368 | 5.424 | 5.312 | 5.404 | 1,587,972 | +0.06(+1.08%) |
Sep 09, 2004 | 5.276 | 5.359 | 5.267 | 5.347 | 613,576 | +0.07(+1.37%) |
Sep 08, 2004 | 5.260 | 5.303 | 5.260 | 5.275 | 554,365 | +0.02(+0.31%) |
Sep 07, 2004 | 5.206 | 5.267 | 5.206 | 5.258 | 820,816 | +0.08(+1.64%) |
Sep 03, 2004 | 5.222 | 5.224 | 5.158 | 5.174 | 396,345 | -0.09(-1.78%) |
Sep 02, 2004 | 5.127 | 5.276 | 5.122 | 5.267 | 732,739 | +0.12(+2.42%) |