Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.928 | 6.992 | 6.894 | 6.991 | 7,422,056 | -0.02(-0.31%) |
Nov 29, 2004 | 7.082 | 7.094 | 6.940 | 7.012 | 7,010,764 | -0.05(-0.70%) |
Nov 26, 2004 | 7.029 | 7.124 | 7.008 | 7.061 | 2,361,441 | +0.03(+0.48%) |
Nov 24, 2004 | 6.896 | 7.047 | 6.816 | 7.028 | 7,117,614 | +0.13(+1.92%) |
Nov 23, 2004 | 6.846 | 6.958 | 6.830 | 6.896 | 5,324,787 | +0.05(+0.72%) |
Nov 22, 2004 | 6.702 | 6.860 | 6.694 | 6.846 | 9,454,894 | +0.20(+3.06%) |
Nov 19, 2004 | 6.476 | 6.729 | 6.468 | 6.643 | 12,467,638 | +0.19(+2.96%) |
Nov 18, 2004 | 6.342 | 6.463 | 6.312 | 6.452 | 8,718,755 | +0.12(+1.90%) |
Nov 17, 2004 | 6.300 | 6.354 | 6.254 | 6.332 | 6,681,086 | +0.09(+1.48%) |
Nov 16, 2004 | 6.297 | 6.337 | 6.196 | 6.240 | 6,044,817 | -0.05(-0.73%) |
Nov 15, 2004 | 6.368 | 6.369 | 6.170 | 6.286 | 9,453,283 | -0.08(-1.27%) |
Nov 12, 2004 | 6.102 | 6.379 | 6.079 | 6.367 | 7,649,180 | +0.26(+4.33%) |
Nov 11, 2004 | 6.159 | 6.169 | 6.087 | 6.102 | 7,792,542 | -0.06(-0.95%) |
Nov 10, 2004 | 6.098 | 6.162 | 6.020 | 6.161 | 8,535,124 | +0.08(+1.39%) |
Nov 09, 2004 | 6.170 | 6.170 | 5.987 | 6.076 | 7,376,954 | +0.00(+0.05%) |
Nov 08, 2004 | 6.274 | 6.295 | 6.058 | 6.073 | 7,715,223 | -0.22(-3.51%) |
Nov 05, 2004 | 6.248 | 6.367 | 6.247 | 6.294 | 5,099,811 | +0.05(+0.73%) |
Nov 04, 2004 | 6.193 | 6.295 | 6.154 | 6.248 | 9,331,399 | +0.12(+1.98%) |
Nov 03, 2004 | 6.118 | 6.153 | 6.031 | 6.127 | 8,085,708 | +0.13(+2.14%) |
Nov 02, 2004 | 6.133 | 6.164 | 5.974 | 5.999 | 5,455,799 | -0.12(-1.89%) |
Nov 01, 2004 | 6.248 | 6.312 | 6.063 | 6.114 | 6,856,664 | -0.08(-1.35%) |
Oct 29, 2004 | 6.065 | 6.202 | 6.047 | 6.198 | 7,055,867 | +0.14(+2.35%) |
Oct 28, 2004 | 6.369 | 6.369 | 6.056 | 6.056 | 12,687,781 | -0.26(-4.18%) |
Oct 27, 2004 | 6.523 | 6.635 | 6.193 | 6.320 | 10,013,843 | -0.17(-2.65%) |
Oct 26, 2004 | 6.415 | 6.506 | 6.356 | 6.492 | 4,514,552 | +0.08(+1.22%) |
Oct 25, 2004 | 6.416 | 6.464 | 6.366 | 6.414 | 4,589,723 | +0.01(+0.17%) |
Oct 22, 2004 | 6.449 | 6.477 | 6.391 | 6.403 | 3,328,998 | -0.01(-0.16%) |
Oct 21, 2004 | 6.411 | 6.436 | 6.313 | 6.413 | 6,088,309 | +0.06(+0.88%) |
Oct 20, 2004 | 6.169 | 6.369 | 6.169 | 6.357 | 7,360,309 | +0.21(+3.44%) |
Oct 19, 2004 | 6.127 | 6.185 | 6.101 | 6.146 | 3,562,565 | +0.01(+0.15%) |
Oct 18, 2004 | 6.211 | 6.244 | 6.112 | 6.137 | 4,398,037 | -0.06(-1.04%) |
Oct 15, 2004 | 6.230 | 6.267 | 6.162 | 6.201 | 3,575,452 | -0.02(-0.31%) |
Oct 14, 2004 | 6.098 | 6.268 | 6.098 | 6.220 | 6,685,918 | +0.12(+2.02%) |
Oct 13, 2004 | 6.244 | 6.245 | 6.042 | 6.098 | 10,983,012 | -0.25(-3.96%) |
Oct 12, 2004 | 6.461 | 6.505 | 6.345 | 6.349 | 4,387,835 | -0.10(-1.55%) |
Oct 11, 2004 | 6.491 | 6.501 | 6.405 | 6.449 | 3,352,087 | -0.04(-0.65%) |
Oct 08, 2004 | 6.488 | 6.552 | 6.418 | 6.491 | 4,055,472 | +0.01(+0.11%) |
Oct 07, 2004 | 6.658 | 6.749 | 6.471 | 6.483 | 8,617,812 | -0.06(-0.93%) |
Oct 06, 2004 | 6.481 | 6.570 | 6.481 | 6.544 | 5,532,044 | +0.09(+1.47%) |
Oct 05, 2004 | 6.351 | 6.489 | 6.351 | 6.449 | 5,789,773 | +0.16(+2.56%) |
Oct 04, 2004 | 6.259 | 6.322 | 6.218 | 6.288 | 5,564,797 | +0.03(+0.48%) |
Oct 01, 2004 | 6.132 | 6.281 | 6.096 | 6.258 | 7,345,812 | +0.13(+2.05%) |
Sep 30, 2004 | 6.050 | 6.170 | 6.050 | 6.132 | 9,034,473 | +0.08(+1.35%) |
Sep 29, 2004 | 6.133 | 6.227 | 6.020 | 6.050 | 6,726,188 | -0.08(-1.35%) |
Sep 28, 2004 | 6.071 | 6.157 | 6.061 | 6.133 | 4,722,883 | +0.13(+2.09%) |
Sep 27, 2004 | 6.062 | 6.092 | 5.941 | 6.007 | 3,812,777 | -0.03(-0.52%) |
Sep 24, 2004 | 5.997 | 6.068 | 5.984 | 6.039 | 5,921,322 | +0.11(+1.79%) |
Sep 23, 2004 | 6.005 | 6.005 | 5.929 | 5.933 | 5,995,956 | -0.10(-1.59%) |
Sep 22, 2004 | 6.091 | 6.091 | 5.997 | 6.029 | 4,779,798 | -0.06(-1.02%) |
Sep 21, 2004 | 5.922 | 6.112 | 5.901 | 6.091 | 5,211,494 | +0.18(+3.06%) |
Sep 20, 2004 | 5.939 | 5.967 | 5.897 | 5.910 | 4,531,734 | -0.01(-0.17%) |
Sep 17, 2004 | 5.903 | 5.949 | 5.903 | 5.921 | 4,457,100 | +0.05(+0.78%) |
Sep 16, 2004 | 5.837 | 5.896 | 5.797 | 5.875 | 3,825,127 | +0.04(+0.65%) |
Sep 15, 2004 | 5.876 | 5.929 | 5.837 | 5.837 | 6,765,921 | -0.04(-0.76%) |
Sep 14, 2004 | 5.722 | 5.901 | 5.720 | 5.882 | 11,594,044 | +0.19(+3.29%) |
Sep 13, 2004 | 5.643 | 5.724 | 5.628 | 5.694 | 8,997,962 | +0.14(+2.53%) |
Sep 10, 2004 | 5.558 | 5.576 | 5.501 | 5.554 | 3,740,291 | -0.01(-0.10%) |
Sep 09, 2004 | 5.494 | 5.565 | 5.473 | 5.559 | 6,809,413 | +0.07(+1.36%) |
Sep 08, 2004 | 5.533 | 5.550 | 5.479 | 5.485 | 7,093,452 | -0.01(-0.14%) |
Sep 07, 2004 | 5.470 | 5.492 | 5.380 | 5.492 | 4,103,259 | +0.02(+0.43%) |
Sep 03, 2004 | 5.487 | 5.500 | 5.448 | 5.469 | 2,788,305 | -0.02(-0.32%) |
Sep 02, 2004 | 5.499 | 5.537 | 5.439 | 5.487 | 4,222,996 | +0.01(+0.10%) |