Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.723 | 5.813 | 5.723 | 5.762 | 20,697 | +0.02(+0.40%) |
Nov 29, 2004 | 5.787 | 5.787 | 5.710 | 5.738 | 41,395 | -0.05(-0.84%) |
Nov 26, 2004 | 5.736 | 5.813 | 5.736 | 5.787 | 18,744 | +0.08(+1.35%) |
Nov 24, 2004 | 5.672 | 5.736 | 5.672 | 5.710 | 25,383 | +0.06(+1.04%) |
Nov 23, 2004 | 5.608 | 5.657 | 5.582 | 5.651 | 52,720 | +0.05(+0.87%) |
Nov 22, 2004 | 5.851 | 5.851 | 5.603 | 5.603 | 87,086 | -0.22(-3.82%) |
Nov 19, 2004 | 5.813 | 5.856 | 5.813 | 5.826 | 15,230 | +0.01(+0.22%) |
Nov 18, 2004 | 5.902 | 5.902 | 5.774 | 5.813 | 39,052 | -0.13(-2.16%) |
Nov 17, 2004 | 6.018 | 6.043 | 5.941 | 5.941 | 25,774 | -0.08(-1.28%) |
Nov 16, 2004 | 5.979 | 6.020 | 5.969 | 6.018 | 16,401 | +0.01(+0.09%) |
Nov 15, 2004 | 6.018 | 6.041 | 6.010 | 6.012 | 27,336 | -0.03(-0.51%) |
Nov 12, 2004 | 6.043 | 6.071 | 6.043 | 6.043 | 18,744 | +0.00(+0.00%) |
Nov 11, 2004 | 6.018 | 6.056 | 6.002 | 6.043 | 32,803 | +0.04(+0.60%) |
Nov 10, 2004 | 5.992 | 6.007 | 5.966 | 6.007 | 23,040 | +0.02(+0.26%) |
Nov 09, 2004 | 6.018 | 6.053 | 5.966 | 5.992 | 41,004 | -0.10(-1.64%) |
Nov 08, 2004 | 6.030 | 6.092 | 5.946 | 6.092 | 57,016 | +0.06(+1.02%) |
Nov 05, 2004 | 5.992 | 6.033 | 5.989 | 6.030 | 11,715 | +0.07(+1.20%) |
Nov 04, 2004 | 5.992 | 6.018 | 5.954 | 5.959 | 38,271 | +0.01(+0.09%) |
Nov 03, 2004 | 5.907 | 6.018 | 5.907 | 5.954 | 21,088 | +0.06(+1.00%) |
Nov 02, 2004 | 5.928 | 5.951 | 5.864 | 5.895 | 46,862 | -0.03(-0.52%) |
Nov 01, 2004 | 6.030 | 6.056 | 5.907 | 5.925 | 52,720 | -0.14(-2.36%) |
Oct 29, 2004 | 6.107 | 6.107 | 6.043 | 6.069 | 26,164 | -0.03(-0.42%) |
Oct 28, 2004 | 6.082 | 6.094 | 5.969 | 6.094 | 101,925 | -0.01(-0.21%) |
Oct 27, 2004 | 6.074 | 6.107 | 6.043 | 6.107 | 23,431 | +0.03(+0.55%) |
Oct 26, 2004 | 5.992 | 6.079 | 5.973 | 6.074 | 35,537 | +0.08(+1.37%) |
Oct 25, 2004 | 5.954 | 6.069 | 5.954 | 5.992 | 24,993 | +0.04(+0.65%) |
Oct 22, 2004 | 5.925 | 5.954 | 5.925 | 5.954 | 10,934 | +0.03(+0.48%) |
Oct 21, 2004 | 5.864 | 5.954 | 5.864 | 5.925 | 28,508 | +0.06(+1.05%) |
Oct 20, 2004 | 5.854 | 5.890 | 5.838 | 5.864 | 23,040 | +0.01(+0.13%) |
Oct 19, 2004 | 5.890 | 5.890 | 5.813 | 5.856 | 24,993 | -0.06(-1.00%) |
Oct 18, 2004 | 6.030 | 6.030 | 5.877 | 5.915 | 48,424 | -0.14(-2.37%) |
Oct 15, 2004 | 6.056 | 6.107 | 6.018 | 6.059 | 20,307 | +0.00(+0.04%) |
Oct 14, 2004 | 6.069 | 6.107 | 6.056 | 6.056 | 19,135 | -0.01(-0.21%) |
Oct 13, 2004 | 6.064 | 6.069 | 6.030 | 6.069 | 37,880 | +0.03(+0.51%) |
Oct 12, 2004 | 6.043 | 6.066 | 6.018 | 6.038 | 18,354 | +0.02(+0.30%) |
Oct 11, 2004 | 5.992 | 6.053 | 5.966 | 6.020 | 14,058 | +0.01(+0.17%) |
Oct 08, 2004 | 6.069 | 6.069 | 5.956 | 6.010 | 32,022 | -0.08(-1.39%) |
Oct 07, 2004 | 6.043 | 6.094 | 6.007 | 6.094 | 30,460 | +0.10(+1.67%) |
Oct 06, 2004 | 6.023 | 6.069 | 5.995 | 5.995 | 21,088 | -0.03(-0.47%) |
Oct 05, 2004 | 6.018 | 6.094 | 6.007 | 6.023 | 29,679 | +0.01(+0.09%) |
Oct 04, 2004 | 5.995 | 6.041 | 5.995 | 6.018 | 24,993 | -0.04(-0.68%) |
Oct 01, 2004 | 6.069 | 6.107 | 6.051 | 6.059 | 27,336 | +0.02(+0.25%) |
Sep 30, 2004 | 6.018 | 6.043 | 5.966 | 6.043 | 36,318 | +0.04(+0.64%) |
Sep 29, 2004 | 5.890 | 6.010 | 5.869 | 6.005 | 61,311 | +0.13(+2.13%) |
Sep 28, 2004 | 5.731 | 5.887 | 5.731 | 5.879 | 24,212 | +0.16(+2.73%) |
Sep 27, 2004 | 5.603 | 5.792 | 5.569 | 5.723 | 38,271 | +0.14(+2.43%) |
Sep 24, 2004 | 5.569 | 5.610 | 5.518 | 5.587 | 147,226 | +0.03(+0.55%) |
Sep 23, 2004 | 5.582 | 5.598 | 5.508 | 5.557 | 110,907 | -0.04(-0.69%) |
Sep 22, 2004 | 5.626 | 5.639 | 5.557 | 5.595 | 93,334 | -0.04(-0.77%) |
Sep 21, 2004 | 5.633 | 5.682 | 5.557 | 5.639 | 214,786 | -0.03(-0.59%) |
Sep 20, 2004 | 5.698 | 5.736 | 5.651 | 5.672 | 51,939 | -0.01(-0.18%) |
Sep 17, 2004 | 5.698 | 5.710 | 5.633 | 5.682 | 55,063 | -0.03(-0.49%) |
Sep 16, 2004 | 5.710 | 5.736 | 5.698 | 5.710 | 50,767 | -0.01(-0.09%) |
Sep 15, 2004 | 5.736 | 5.749 | 5.715 | 5.715 | 45,300 | -0.05(-0.80%) |
Sep 14, 2004 | 5.902 | 5.915 | 5.710 | 5.762 | 47,643 | -0.13(-2.17%) |
Sep 13, 2004 | 5.813 | 5.910 | 5.813 | 5.890 | 28,898 | +0.10(+1.77%) |
Sep 10, 2004 | 5.843 | 5.843 | 5.749 | 5.787 | 35,146 | -0.08(-1.31%) |
Sep 09, 2004 | 5.877 | 5.902 | 5.861 | 5.864 | 14,449 | -0.04(-0.74%) |
Sep 08, 2004 | 5.969 | 5.979 | 5.902 | 5.907 | 25,774 | -0.10(-1.66%) |
Sep 07, 2004 | 5.992 | 6.007 | 5.982 | 6.007 | 7,029 | +0.02(+0.26%) |
Sep 03, 2004 | 5.992 | 6.007 | 5.992 | 5.992 | 5,857 | +0.01(+0.17%) |
Sep 02, 2004 | 5.979 | 6.015 | 5.979 | 5.982 | 13,668 | +0.02(+0.34%) |