Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.951 | 6.994 | 6.799 | 6.884 | 151,017 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,774 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.622 | 6.732 | 32,479 | +0.04(+0.63%) |
Nov 24, 2004 | 6.369 | 6.707 | 6.369 | 6.690 | 102,061 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,769 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.546 | 98,623 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.099 | 6.116 | 44,096 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.158 | 6.344 | 32,479 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.369 | 54,290 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,579 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.546 | 6.251 | 6.487 | 83,450 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,068 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.141 | 6.327 | 82,028 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.504 | 5.922 | 6.243 | 79,657 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.964 | 6.015 | 53,342 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.905 | 5.964 | 57,965 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.947 | 6.133 | 71,715 | -0.03(-0.41%) |
Nov 04, 2004 | 5.888 | 6.369 | 5.838 | 6.158 | 87,007 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,551 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,738 | -0.17(-2.82%) |
Nov 01, 2004 | 5.762 | 6.006 | 5.737 | 5.990 | 35,205 | +0.20(+3.50%) |
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,880 | -0.22(-3.65%) |
Oct 28, 2004 | 5.947 | 6.023 | 5.804 | 6.006 | 79,065 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,589 | +0.17(+2.90%) |
Oct 26, 2004 | 5.694 | 5.821 | 5.568 | 5.821 | 103,483 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,256 | +0.22(+4.03%) |
Oct 22, 2004 | 5.694 | 5.762 | 5.357 | 5.441 | 64,721 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,360 | +0.19(+3.37%) |
Oct 20, 2004 | 5.441 | 5.509 | 5.332 | 5.500 | 34,731 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,092 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,540 | +0.00(+0.00%) |
Oct 15, 2004 | 5.424 | 5.770 | 5.399 | 5.627 | 76,812 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.618 | 5.374 | 5.424 | 73,967 | -0.19(-3.45%) |
Oct 13, 2004 | 5.559 | 5.829 | 5.559 | 5.618 | 155,166 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,146 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,076 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.365 | 5.138 | 5.188 | 137,741 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.635 | 5.315 | 5.374 | 92,696 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,323 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.677 | 5.686 | 41,369 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.947 | 5.762 | 5.804 | 88,903 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,627 | +0.30(+5.40%) |
Sep 30, 2004 | 5.483 | 5.526 | 5.323 | 5.467 | 128,139 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,618 | +0.11(+2.02%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,945 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.483 | 143,668 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.289 | 5.289 | 47,415 | -0.02(-0.32%) |
Sep 23, 2004 | 5.365 | 5.365 | 5.298 | 5.306 | 33,664 | -0.01(-0.16%) |
Sep 22, 2004 | 5.618 | 5.618 | 5.214 | 5.315 | 122,450 | -0.35(-6.25%) |
Sep 21, 2004 | 5.500 | 5.669 | 5.500 | 5.669 | 67,803 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.483 | 5.500 | 80,013 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,779 | -0.38(-6.36%) |
Sep 16, 2004 | 5.753 | 5.973 | 5.753 | 5.973 | 72,663 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,676 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.483 | 67,448 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,187 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,120 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,218 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,067 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,474 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.158 | 5.812 | 5.914 | 135,252 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,025 | +0.78(+14.53%) |