Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.277 | 6.308 | 5.981 | 6.183 | 3,466,581 | -0.13(-2.10%) |
Nov 29, 2004 | 6.386 | 6.456 | 6.316 | 6.316 | 2,501,376 | -0.13(-2.06%) |
Nov 26, 2004 | 6.355 | 6.464 | 6.316 | 6.448 | 987,520 | +0.17(+2.73%) |
Nov 24, 2004 | 6.394 | 6.441 | 6.253 | 6.277 | 1,599,526 | -0.08(-1.23%) |
Nov 23, 2004 | 6.464 | 6.464 | 6.222 | 6.355 | 2,681,823 | -0.11(-1.69%) |
Nov 22, 2004 | 6.511 | 6.511 | 6.402 | 6.464 | 1,810,112 | -0.01(-0.12%) |
Nov 19, 2004 | 6.324 | 6.550 | 6.324 | 6.472 | 2,709,782 | +0.15(+2.34%) |
Nov 18, 2004 | 6.316 | 6.355 | 6.214 | 6.324 | 1,855,897 | -0.09(-1.46%) |
Nov 17, 2004 | 6.558 | 6.558 | 6.394 | 6.417 | 3,373,601 | +0.00(+0.00%) |
Nov 16, 2004 | 6.261 | 6.495 | 6.261 | 6.417 | 2,390,056 | +0.23(+3.78%) |
Nov 15, 2004 | 6.448 | 6.472 | 6.160 | 6.183 | 2,575,376 | -0.34(-5.26%) |
Nov 12, 2004 | 6.300 | 6.534 | 6.253 | 6.526 | 2,599,231 | +0.27(+4.36%) |
Nov 11, 2004 | 6.261 | 6.316 | 6.207 | 6.253 | 1,444,088 | -0.07(-1.11%) |
Nov 10, 2004 | 6.238 | 6.347 | 6.136 | 6.324 | 3,301,268 | -0.04(-0.61%) |
Nov 09, 2004 | 6.230 | 6.526 | 6.230 | 6.363 | 4,871,810 | +0.10(+1.62%) |
Nov 08, 2004 | 6.160 | 6.370 | 6.144 | 6.261 | 2,937,040 | -0.05(-0.74%) |
Nov 05, 2004 | 5.848 | 6.324 | 5.848 | 6.308 | 4,460,899 | +0.34(+5.61%) |
Nov 04, 2004 | 5.864 | 6.059 | 5.864 | 5.973 | 5,503,952 | +0.34(+5.95%) |
Nov 03, 2004 | 5.536 | 5.637 | 5.489 | 5.637 | 2,317,723 | +0.26(+4.78%) |
Nov 02, 2004 | 5.458 | 5.458 | 5.271 | 5.380 | 2,175,879 | -0.09(-1.71%) |
Nov 01, 2004 | 5.801 | 5.801 | 5.466 | 5.474 | 3,724,491 | -0.33(-5.65%) |
Oct 29, 2004 | 5.676 | 5.856 | 5.637 | 5.801 | 2,101,751 | +0.23(+4.20%) |
Oct 28, 2004 | 5.583 | 5.754 | 5.559 | 5.567 | 1,786,129 | -0.02(-0.42%) |
Oct 27, 2004 | 5.879 | 5.887 | 5.591 | 5.591 | 1,921,945 | -0.26(-4.40%) |
Oct 26, 2004 | 5.848 | 5.871 | 5.622 | 5.848 | 2,141,124 | -0.09(-1.45%) |
Oct 25, 2004 | 5.848 | 5.942 | 5.801 | 5.934 | 2,864,450 | +0.21(+3.68%) |
Oct 22, 2004 | 5.622 | 5.786 | 5.622 | 5.723 | 2,075,075 | +0.05(+0.96%) |
Oct 21, 2004 | 5.583 | 5.731 | 5.536 | 5.669 | 2,353,120 | +0.05(+0.97%) |
Oct 20, 2004 | 5.458 | 5.637 | 5.419 | 5.614 | 3,324,353 | +0.28(+5.26%) |
Oct 19, 2004 | 5.294 | 5.380 | 5.248 | 5.333 | 2,107,522 | +0.07(+1.33%) |
Oct 18, 2004 | 5.255 | 5.341 | 5.193 | 5.263 | 2,721,068 | +0.05(+0.90%) |
Oct 15, 2004 | 5.123 | 5.224 | 5.123 | 5.216 | 1,674,167 | +0.14(+2.76%) |
Oct 14, 2004 | 5.115 | 5.201 | 5.068 | 5.076 | 2,091,619 | +0.00(+0.00%) |
Oct 13, 2004 | 5.068 | 5.146 | 4.975 | 5.076 | 3,005,910 | -0.07(-1.36%) |
Oct 12, 2004 | 5.170 | 5.224 | 5.146 | 5.146 | 1,543,994 | -0.12(-2.37%) |
Oct 11, 2004 | 5.302 | 5.333 | 5.076 | 5.271 | 2,630,395 | -0.16(-3.01%) |
Oct 08, 2004 | 5.396 | 5.513 | 5.388 | 5.435 | 3,312,169 | +0.14(+2.65%) |
Oct 07, 2004 | 5.263 | 5.372 | 5.263 | 5.294 | 2,586,662 | -0.02(-0.44%) |
Oct 06, 2004 | 5.224 | 5.341 | 5.209 | 5.318 | 3,114,922 | +0.07(+1.34%) |
Oct 05, 2004 | 5.060 | 5.271 | 5.021 | 5.248 | 3,634,332 | +0.23(+4.50%) |
Oct 04, 2004 | 5.014 | 5.060 | 4.936 | 5.021 | 2,203,325 | -0.13(-2.57%) |
Oct 01, 2004 | 5.263 | 5.263 | 5.115 | 5.154 | 1,672,757 | -0.13(-2.51%) |
Sep 30, 2004 | 5.177 | 5.357 | 5.170 | 5.287 | 3,287,545 | +0.16(+3.20%) |
Sep 29, 2004 | 5.177 | 5.177 | 5.029 | 5.123 | 1,790,490 | -0.02(-0.45%) |
Sep 28, 2004 | 5.053 | 5.177 | 5.053 | 5.146 | 2,471,622 | +0.16(+3.29%) |
Sep 27, 2004 | 4.920 | 4.998 | 4.897 | 4.982 | 1,651,980 | +0.08(+1.59%) |
Sep 24, 2004 | 4.951 | 4.982 | 4.850 | 4.905 | 1,588,497 | +0.00(+0.00%) |
Sep 23, 2004 | 4.928 | 5.029 | 4.905 | 4.905 | 2,401,598 | +0.06(+1.29%) |
Sep 22, 2004 | 4.827 | 4.905 | 4.756 | 4.842 | 2,169,595 | +0.01(+0.16%) |
Sep 21, 2004 | 4.647 | 4.905 | 4.647 | 4.834 | 2,773,906 | +0.25(+5.44%) |
Sep 20, 2004 | 4.577 | 4.678 | 4.569 | 4.585 | 963,666 | -0.02(-0.34%) |
Sep 17, 2004 | 4.632 | 4.655 | 4.546 | 4.600 | 1,533,863 | -0.03(-0.67%) |
Sep 16, 2004 | 4.593 | 4.686 | 4.577 | 4.632 | 788,349 | +0.02(+0.51%) |
Sep 15, 2004 | 4.663 | 4.686 | 4.593 | 4.608 | 1,114,615 | -0.09(-1.83%) |
Sep 14, 2004 | 4.717 | 4.749 | 4.663 | 4.694 | 1,155,270 | +0.01(+0.17%) |
Sep 13, 2004 | 4.530 | 4.686 | 4.515 | 4.686 | 1,072,036 | +0.09(+2.04%) |
Sep 10, 2004 | 4.678 | 4.749 | 4.577 | 4.593 | 1,250,431 | -0.04(-0.84%) |
Sep 09, 2004 | 4.491 | 4.647 | 4.491 | 4.632 | 916,470 | +0.08(+1.71%) |
Sep 08, 2004 | 4.468 | 4.600 | 4.444 | 4.554 | 859,784 | -0.01(-0.17%) |
Sep 07, 2004 | 4.522 | 4.561 | 4.460 | 4.561 | 1,066,393 | -0.02(-0.51%) |
Sep 03, 2004 | 4.678 | 4.678 | 4.538 | 4.585 | 1,794,722 | -0.19(-4.08%) |
Sep 02, 2004 | 4.780 | 4.788 | 4.725 | 4.780 | 856,449 | +0.00(+0.00%) |