Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.627 | 6.780 | 6.582 | 6.753 | 1,358,376 | +0.16(+2.47%) |
Nov 29, 2004 | 6.627 | 6.681 | 6.455 | 6.591 | 1,614,788 | +0.18(+2.82%) |
Nov 26, 2004 | 6.482 | 6.555 | 6.410 | 6.410 | 344,578 | -0.08(-1.25%) |
Nov 24, 2004 | 6.573 | 6.600 | 6.455 | 6.491 | 918,321 | +0.02(+0.28%) |
Nov 23, 2004 | 6.582 | 6.645 | 6.410 | 6.473 | 1,348,739 | -0.21(-3.11%) |
Nov 22, 2004 | 6.591 | 6.816 | 6.482 | 6.681 | 1,050,238 | -0.04(-0.54%) |
Nov 19, 2004 | 6.970 | 7.006 | 6.708 | 6.717 | 1,075,159 | -0.14(-2.11%) |
Nov 18, 2004 | 6.771 | 6.952 | 6.726 | 6.862 | 1,953,274 | -0.01(-0.13%) |
Nov 17, 2004 | 6.609 | 6.996 | 6.148 | 6.871 | 1,537,034 | +0.36(+5.55%) |
Nov 16, 2004 | 6.582 | 6.681 | 6.457 | 6.510 | 1,009,256 | -0.20(-2.96%) |
Nov 15, 2004 | 6.293 | 6.762 | 6.184 | 6.708 | 2,111,441 | +0.50(+7.99%) |
Nov 12, 2004 | 6.094 | 6.212 | 6.013 | 6.212 | 558,347 | +0.13(+2.08%) |
Nov 11, 2004 | 6.067 | 6.139 | 5.977 | 6.085 | 734,679 | +0.05(+0.75%) |
Nov 10, 2004 | 6.266 | 6.266 | 5.968 | 6.040 | 658,475 | -0.18(-2.90%) |
Nov 09, 2004 | 6.139 | 6.248 | 6.130 | 6.221 | 747,084 | +0.04(+0.58%) |
Nov 08, 2004 | 6.365 | 6.401 | 6.112 | 6.184 | 1,527,065 | -0.17(-2.70%) |
Nov 05, 2004 | 6.365 | 6.455 | 6.293 | 6.356 | 1,472,570 | +0.07(+1.15%) |
Nov 04, 2004 | 6.410 | 6.410 | 6.239 | 6.284 | 2,042,105 | -0.23(-3.47%) |
Nov 03, 2004 | 6.645 | 6.789 | 6.365 | 6.510 | 1,206,633 | +0.05(+0.70%) |
Nov 02, 2004 | 6.519 | 6.573 | 6.383 | 6.464 | 871,801 | -0.02(-0.28%) |
Nov 01, 2004 | 6.537 | 6.582 | 6.410 | 6.482 | 598,443 | +0.04(+0.56%) |
Oct 29, 2004 | 6.455 | 6.546 | 6.383 | 6.446 | 938,258 | -0.05(-0.83%) |
Oct 28, 2004 | 6.437 | 6.582 | 6.356 | 6.500 | 780,756 | +0.03(+0.42%) |
Oct 27, 2004 | 6.157 | 6.582 | 6.049 | 6.473 | 771,119 | +0.33(+5.29%) |
Oct 26, 2004 | 6.166 | 6.248 | 6.058 | 6.148 | 946,787 | -0.13(-2.01%) |
Oct 25, 2004 | 6.103 | 6.302 | 5.868 | 6.275 | 1,180,825 | +0.04(+0.58%) |
Oct 22, 2004 | 6.510 | 6.528 | 6.194 | 6.239 | 1,345,195 | -0.18(-2.81%) |
Oct 21, 2004 | 5.850 | 6.482 | 5.814 | 6.419 | 2,435,086 | +0.58(+9.89%) |
Oct 20, 2004 | 5.562 | 5.859 | 5.480 | 5.841 | 1,533,378 | +0.24(+4.35%) |
Oct 19, 2004 | 5.652 | 5.796 | 5.552 | 5.598 | 1,647,906 | +0.12(+2.14%) |
Oct 18, 2004 | 5.372 | 5.525 | 5.227 | 5.480 | 1,313,850 | +0.17(+3.23%) |
Oct 15, 2004 | 5.408 | 5.516 | 5.291 | 5.309 | 487,128 | -0.11(-2.00%) |
Oct 14, 2004 | 5.589 | 5.589 | 5.381 | 5.417 | 582,825 | -0.13(-2.28%) |
Oct 13, 2004 | 5.823 | 5.868 | 5.543 | 5.543 | 851,643 | -0.12(-2.07%) |
Oct 12, 2004 | 5.480 | 5.715 | 5.417 | 5.661 | 897,498 | +0.04(+0.64%) |
Oct 11, 2004 | 5.661 | 5.724 | 5.480 | 5.625 | 671,324 | -0.01(-0.16%) |
Oct 08, 2004 | 5.688 | 5.823 | 5.634 | 5.634 | 1,340,986 | -0.17(-2.95%) |
Oct 07, 2004 | 5.823 | 5.887 | 5.751 | 5.805 | 711,751 | +0.00(+0.00%) |
Oct 06, 2004 | 5.796 | 5.850 | 5.661 | 5.805 | 743,983 | -0.03(-0.46%) |
Oct 05, 2004 | 5.715 | 6.004 | 5.670 | 5.832 | 1,164,543 | +0.12(+2.05%) |
Oct 04, 2004 | 5.625 | 5.868 | 5.552 | 5.715 | 1,434,579 | +0.27(+4.98%) |
Oct 01, 2004 | 5.146 | 5.498 | 5.146 | 5.444 | 1,086,235 | +0.34(+6.73%) |
Sep 30, 2004 | 5.038 | 5.236 | 5.038 | 5.101 | 827,275 | -0.02(-0.35%) |
Sep 29, 2004 | 4.993 | 5.291 | 4.948 | 5.119 | 1,844,396 | +0.23(+4.61%) |
Sep 28, 2004 | 5.002 | 5.011 | 4.794 | 4.893 | 985,885 | -0.03(-0.55%) |
Sep 27, 2004 | 4.848 | 5.083 | 4.830 | 4.920 | 744,758 | -0.05(-1.09%) |
Sep 24, 2004 | 5.173 | 5.191 | 4.920 | 4.975 | 1,354,388 | -0.20(-3.84%) |
Sep 23, 2004 | 5.137 | 5.273 | 5.119 | 5.173 | 657,700 | +0.01(+0.17%) |
Sep 22, 2004 | 5.264 | 5.327 | 5.146 | 5.164 | 1,147,708 | -0.18(-3.38%) |
Sep 21, 2004 | 5.408 | 5.480 | 5.200 | 5.345 | 1,301,334 | -0.06(-1.17%) |
Sep 20, 2004 | 5.191 | 5.589 | 5.146 | 5.408 | 1,227,456 | +0.20(+3.81%) |
Sep 17, 2004 | 5.246 | 5.336 | 4.957 | 5.209 | 978,243 | +0.03(+0.52%) |
Sep 16, 2004 | 5.300 | 5.417 | 5.128 | 5.182 | 909,349 | -0.02(-0.35%) |
Sep 15, 2004 | 5.309 | 5.309 | 5.101 | 5.200 | 872,577 | -0.11(-2.04%) |
Sep 14, 2004 | 5.372 | 5.372 | 5.173 | 5.309 | 1,001,060 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.390 | 5.119 | 5.345 | 1,210,399 | +0.09(+1.72%) |
Sep 10, 2004 | 5.137 | 5.363 | 5.065 | 5.255 | 1,228,453 | +0.16(+3.19%) |
Sep 09, 2004 | 4.920 | 5.137 | 4.857 | 5.092 | 1,262,124 | +0.23(+4.64%) |
Sep 08, 2004 | 4.812 | 4.957 | 4.767 | 4.866 | 885,979 | +0.09(+1.89%) |
Sep 07, 2004 | 4.975 | 5.038 | 4.758 | 4.776 | 935,600 | -0.17(-3.47%) |
Sep 03, 2004 | 4.993 | 5.083 | 4.875 | 4.948 | 687,605 | -0.14(-2.66%) |
Sep 02, 2004 | 4.920 | 5.092 | 4.812 | 5.083 | 954,429 | +0.17(+3.49%) |