Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.662 | 6.686 | 6.249 | 6.371 | 1,706,641 | -0.24(-3.69%) |
Nov 29, 2004 | 6.475 | 6.625 | 6.362 | 6.615 | 1,683,408 | +0.14(+2.17%) |
Nov 26, 2004 | 6.353 | 6.503 | 6.315 | 6.475 | 643,587 | +0.17(+2.68%) |
Nov 24, 2004 | 6.231 | 6.315 | 6.202 | 6.306 | 1,217,796 | +0.10(+1.66%) |
Nov 23, 2004 | 6.240 | 6.240 | 6.109 | 6.202 | 1,101,420 | -0.01(-0.15%) |
Nov 22, 2004 | 6.109 | 6.240 | 6.062 | 6.212 | 1,106,961 | +0.09(+1.53%) |
Nov 19, 2004 | 6.099 | 6.287 | 6.099 | 6.118 | 1,481,029 | +0.04(+0.62%) |
Nov 18, 2004 | 6.212 | 6.240 | 6.052 | 6.080 | 1,302,414 | -0.21(-3.28%) |
Nov 17, 2004 | 6.540 | 6.550 | 6.231 | 6.287 | 2,068,239 | -0.08(-1.18%) |
Nov 16, 2004 | 6.428 | 6.559 | 6.362 | 6.362 | 1,462,059 | -0.06(-0.88%) |
Nov 15, 2004 | 6.596 | 6.634 | 6.399 | 6.418 | 1,371,153 | -0.15(-2.29%) |
Nov 12, 2004 | 6.606 | 6.794 | 6.521 | 6.568 | 1,928,950 | -0.04(-0.57%) |
Nov 11, 2004 | 6.681 | 6.709 | 6.568 | 6.606 | 958,080 | -0.06(-0.85%) |
Nov 10, 2004 | 6.587 | 6.765 | 6.568 | 6.662 | 1,241,135 | -0.06(-0.84%) |
Nov 09, 2004 | 6.568 | 6.812 | 6.568 | 6.718 | 1,348,240 | +0.11(+1.70%) |
Nov 08, 2004 | 6.728 | 6.850 | 6.587 | 6.606 | 1,266,926 | -0.13(-1.95%) |
Nov 05, 2004 | 6.390 | 6.775 | 6.381 | 6.737 | 1,714,527 | +0.32(+4.97%) |
Nov 04, 2004 | 6.381 | 6.653 | 6.315 | 6.418 | 2,191,437 | +0.22(+3.48%) |
Nov 03, 2004 | 6.155 | 6.212 | 6.062 | 6.202 | 979,501 | +0.20(+3.28%) |
Nov 02, 2004 | 6.052 | 6.127 | 5.836 | 6.005 | 1,406,961 | -0.15(-2.44%) |
Nov 01, 2004 | 6.231 | 6.324 | 6.137 | 6.155 | 838,187 | -0.17(-2.67%) |
Oct 29, 2004 | 6.277 | 6.399 | 6.071 | 6.324 | 1,725,291 | +0.15(+2.43%) |
Oct 28, 2004 | 6.315 | 6.381 | 6.137 | 6.174 | 1,271,189 | -0.12(-1.94%) |
Oct 27, 2004 | 6.531 | 6.559 | 6.268 | 6.296 | 1,082,024 | -0.14(-2.19%) |
Oct 26, 2004 | 6.503 | 6.550 | 6.390 | 6.437 | 1,447,458 | -0.13(-2.00%) |
Oct 25, 2004 | 6.643 | 6.756 | 6.540 | 6.568 | 2,217,653 | +0.18(+2.79%) |
Oct 22, 2004 | 6.578 | 6.615 | 6.390 | 6.390 | 1,073,711 | -0.17(-2.58%) |
Oct 21, 2004 | 6.540 | 6.653 | 6.475 | 6.559 | 997,832 | +0.03(+0.43%) |
Oct 20, 2004 | 6.334 | 6.559 | 6.334 | 6.531 | 1,561,490 | +0.31(+4.98%) |
Oct 19, 2004 | 6.456 | 6.512 | 6.202 | 6.221 | 787,992 | -0.14(-2.21%) |
Oct 18, 2004 | 6.456 | 6.484 | 6.231 | 6.362 | 870,052 | -0.05(-0.73%) |
Oct 15, 2004 | 6.399 | 6.521 | 6.353 | 6.409 | 1,329,270 | +0.03(+0.44%) |
Oct 14, 2004 | 6.334 | 6.512 | 6.334 | 6.381 | 791,082 | +0.07(+1.04%) |
Oct 13, 2004 | 6.306 | 6.428 | 6.127 | 6.315 | 1,937,369 | -0.18(-2.75%) |
Oct 12, 2004 | 6.568 | 6.690 | 6.381 | 6.493 | 1,148,524 | -0.36(-5.21%) |
Oct 11, 2004 | 6.906 | 6.906 | 6.662 | 6.850 | 1,020,212 | -0.05(-0.68%) |
Oct 08, 2004 | 7.038 | 7.038 | 6.897 | 6.897 | 1,111,224 | +0.14(+2.08%) |
Oct 07, 2004 | 6.981 | 7.009 | 6.747 | 6.756 | 768,915 | -0.22(-3.10%) |
Oct 06, 2004 | 6.916 | 6.972 | 6.728 | 6.972 | 1,129,768 | +0.08(+1.23%) |
Oct 05, 2004 | 6.822 | 7.028 | 6.728 | 6.887 | 1,095,665 | +0.16(+2.37%) |
Oct 04, 2004 | 6.615 | 6.840 | 6.475 | 6.728 | 1,311,046 | -0.19(-2.71%) |
Oct 01, 2004 | 6.869 | 6.981 | 6.718 | 6.916 | 1,212,894 | -0.07(-0.94%) |
Sep 30, 2004 | 6.550 | 7.019 | 6.550 | 6.981 | 2,365,575 | +0.43(+6.59%) |
Sep 29, 2004 | 6.596 | 6.634 | 6.353 | 6.550 | 1,426,890 | -0.01(-0.14%) |
Sep 28, 2004 | 6.428 | 6.568 | 6.428 | 6.559 | 1,069,128 | +0.23(+3.71%) |
Sep 27, 2004 | 6.249 | 6.362 | 6.137 | 6.324 | 1,086,926 | +0.10(+1.66%) |
Sep 24, 2004 | 6.240 | 6.268 | 6.146 | 6.221 | 658,507 | -0.04(-0.60%) |
Sep 23, 2004 | 6.202 | 6.343 | 6.174 | 6.259 | 1,272,574 | +0.13(+2.14%) |
Sep 22, 2004 | 5.977 | 6.249 | 5.912 | 6.127 | 1,107,388 | -0.03(-0.46%) |
Sep 21, 2004 | 5.874 | 6.155 | 5.874 | 6.155 | 1,142,237 | +0.38(+6.67%) |
Sep 20, 2004 | 5.874 | 5.949 | 5.752 | 5.771 | 658,933 | -0.10(-1.76%) |
Sep 17, 2004 | 5.996 | 6.080 | 5.865 | 5.874 | 996,979 | -0.09(-1.57%) |
Sep 16, 2004 | 5.874 | 5.996 | 5.846 | 5.968 | 620,567 | +0.12(+2.09%) |
Sep 15, 2004 | 5.949 | 5.949 | 5.827 | 5.846 | 619,075 | -0.08(-1.42%) |
Sep 14, 2004 | 5.780 | 5.977 | 5.752 | 5.930 | 907,992 | +0.15(+2.60%) |
Sep 13, 2004 | 5.705 | 5.836 | 5.658 | 5.780 | 622,592 | +0.12(+2.16%) |
Sep 10, 2004 | 5.686 | 5.780 | 5.649 | 5.658 | 689,839 | +0.04(+0.67%) |
Sep 09, 2004 | 5.470 | 5.649 | 5.470 | 5.621 | 609,271 | +0.12(+2.22%) |
Sep 08, 2004 | 5.536 | 5.677 | 5.489 | 5.499 | 674,919 | -0.11(-2.01%) |
Sep 07, 2004 | 5.527 | 5.649 | 5.452 | 5.611 | 806,216 | +0.01(+0.17%) |
Sep 03, 2004 | 5.621 | 5.668 | 5.452 | 5.602 | 825,718 | -0.08(-1.32%) |
Sep 02, 2004 | 5.621 | 5.705 | 5.583 | 5.677 | 591,047 | +0.03(+0.50%) |