Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.086 | 6.134 | 6.079 | 6.134 | 952,279 | +0.04(+0.72%) |
Nov 29, 2004 | 6.134 | 6.134 | 6.086 | 6.090 | 730,576 | -0.04(-0.72%) |
Nov 26, 2004 | 6.075 | 6.134 | 6.075 | 6.134 | 178,666 | +0.05(+0.79%) |
Nov 24, 2004 | 6.096 | 6.130 | 6.084 | 6.086 | 684,149 | -0.04(-0.72%) |
Nov 23, 2004 | 6.106 | 6.144 | 6.098 | 6.130 | 1,584,784 | +0.03(+0.57%) |
Nov 22, 2004 | 6.029 | 6.115 | 6.029 | 6.096 | 859,424 | +0.06(+1.02%) |
Nov 19, 2004 | 6.163 | 6.163 | 6.010 | 6.035 | 1,054,001 | -0.11(-1.78%) |
Nov 18, 2004 | 6.096 | 6.190 | 6.096 | 6.144 | 1,668,510 | +0.03(+0.47%) |
Nov 17, 2004 | 6.154 | 6.205 | 6.096 | 6.115 | 830,733 | -0.02(-0.31%) |
Nov 16, 2004 | 6.067 | 6.157 | 6.054 | 6.134 | 2,333,619 | +0.12(+1.91%) |
Nov 15, 2004 | 6.000 | 6.058 | 5.945 | 6.019 | 1,112,687 | +0.03(+0.51%) |
Nov 12, 2004 | 5.923 | 6.014 | 5.923 | 5.989 | 1,020,616 | +0.06(+0.94%) |
Nov 11, 2004 | 5.914 | 5.943 | 5.895 | 5.933 | 337,510 | +0.03(+0.49%) |
Nov 10, 2004 | 5.945 | 5.985 | 5.895 | 5.904 | 2,816,670 | -0.06(-0.96%) |
Nov 09, 2004 | 5.617 | 5.991 | 5.617 | 5.962 | 4,659,413 | +0.35(+6.14%) |
Nov 08, 2004 | 5.607 | 5.736 | 5.530 | 5.617 | 1,416,029 | +0.01(+0.17%) |
Nov 05, 2004 | 5.601 | 5.613 | 5.523 | 5.607 | 619,985 | -0.00(-0.03%) |
Nov 04, 2004 | 5.463 | 5.611 | 5.425 | 5.609 | 931,413 | +0.10(+1.77%) |
Nov 03, 2004 | 5.504 | 5.553 | 5.456 | 5.511 | 1,409,509 | +0.07(+1.20%) |
Nov 02, 2004 | 5.368 | 5.454 | 5.358 | 5.446 | 2,417,866 | +0.09(+1.65%) |
Nov 01, 2004 | 5.323 | 5.387 | 5.310 | 5.358 | 1,888,648 | +0.04(+0.76%) |
Oct 29, 2004 | 5.325 | 5.325 | 5.253 | 5.318 | 796,565 | +0.00(+0.07%) |
Oct 28, 2004 | 5.233 | 5.318 | 5.233 | 5.314 | 1,490,887 | +0.03(+0.51%) |
Oct 27, 2004 | 5.329 | 5.329 | 5.256 | 5.287 | 568,863 | -0.03(-0.61%) |
Oct 26, 2004 | 5.253 | 5.348 | 5.251 | 5.320 | 640,851 | +0.05(+0.95%) |
Oct 25, 2004 | 5.195 | 5.270 | 5.187 | 5.270 | 688,061 | +0.09(+1.70%) |
Oct 22, 2004 | 5.136 | 5.185 | 5.076 | 5.182 | 473,922 | +0.03(+0.56%) |
Oct 21, 2004 | 5.051 | 5.153 | 5.051 | 5.153 | 338,553 | +0.08(+1.66%) |
Oct 20, 2004 | 5.116 | 5.116 | 4.984 | 5.068 | 2,137,216 | -0.02(-0.49%) |
Oct 19, 2004 | 5.182 | 5.184 | 5.049 | 5.093 | 1,172,939 | -0.09(-1.70%) |
Oct 18, 2004 | 5.310 | 5.310 | 5.168 | 5.182 | 414,454 | -0.08(-1.53%) |
Oct 15, 2004 | 5.222 | 5.306 | 5.207 | 5.262 | 804,912 | +0.04(+0.77%) |
Oct 14, 2004 | 5.262 | 5.268 | 5.178 | 5.222 | 339,075 | -0.07(-1.23%) |
Oct 13, 2004 | 5.291 | 5.302 | 5.233 | 5.287 | 929,848 | -0.01(-0.25%) |
Oct 12, 2004 | 5.300 | 5.323 | 5.272 | 5.300 | 977,840 | +0.00(+0.00%) |
Oct 11, 2004 | 5.339 | 5.368 | 5.239 | 5.300 | 553,214 | -0.02(-0.40%) |
Oct 08, 2004 | 5.253 | 5.327 | 5.253 | 5.322 | 1,313,524 | +0.08(+1.50%) |
Oct 07, 2004 | 5.262 | 5.293 | 5.243 | 5.243 | 1,537,835 | -0.02(-0.33%) |
Oct 06, 2004 | 5.285 | 5.339 | 5.253 | 5.260 | 1,243,623 | -0.01(-0.22%) |
Oct 05, 2004 | 5.297 | 5.339 | 5.270 | 5.272 | 1,717,545 | -0.01(-0.18%) |
Oct 04, 2004 | 5.279 | 5.295 | 5.235 | 5.281 | 1,857,088 | +0.04(+0.69%) |
Oct 01, 2004 | 5.180 | 5.274 | 5.147 | 5.245 | 1,432,461 | +0.08(+1.56%) |
Sep 30, 2004 | 4.975 | 5.164 | 4.975 | 5.164 | 1,487,496 | +0.18(+3.58%) |
Sep 29, 2004 | 5.028 | 5.028 | 4.946 | 4.986 | 449,404 | -0.03(-0.69%) |
Sep 28, 2004 | 4.965 | 5.030 | 4.965 | 5.021 | 1,101,211 | +0.07(+1.51%) |
Sep 27, 2004 | 4.925 | 4.973 | 4.906 | 4.946 | 5,668,813 | +0.02(+0.43%) |
Sep 24, 2004 | 4.975 | 4.975 | 4.917 | 4.925 | 415,497 | -0.07(-1.38%) |
Sep 23, 2004 | 4.975 | 5.013 | 4.975 | 4.994 | 561,038 | +0.00(+0.08%) |
Sep 22, 2004 | 5.017 | 5.017 | 4.948 | 4.990 | 1,001,836 | -0.05(-0.95%) |
Sep 21, 2004 | 4.965 | 5.078 | 4.950 | 5.038 | 4,625,506 | +0.07(+1.47%) |
Sep 20, 2004 | 5.003 | 5.003 | 4.959 | 4.965 | 732,402 | -0.03(-0.58%) |
Sep 17, 2004 | 5.022 | 5.022 | 4.984 | 4.994 | 1,267,880 | -0.03(-0.53%) |
Sep 16, 2004 | 5.034 | 5.039 | 5.015 | 5.021 | 559,213 | +0.00(+0.00%) |
Sep 15, 2004 | 5.057 | 5.065 | 5.013 | 5.021 | 406,107 | -0.02(-0.49%) |
Sep 14, 2004 | 5.070 | 5.101 | 5.021 | 5.045 | 1,177,633 | -0.05(-0.94%) |
Sep 13, 2004 | 5.157 | 5.159 | 5.082 | 5.093 | 474,444 | -0.08(-1.48%) |
Sep 10, 2004 | 5.172 | 5.195 | 5.161 | 5.170 | 587,121 | -0.01(-0.22%) |
Sep 09, 2004 | 5.174 | 5.214 | 5.159 | 5.182 | 1,249,622 | +0.01(+0.15%) |
Sep 08, 2004 | 5.243 | 5.249 | 5.149 | 5.174 | 513,829 | -0.05(-1.03%) |
Sep 07, 2004 | 5.224 | 5.228 | 5.210 | 5.228 | 930,369 | +0.01(+0.26%) |
Sep 03, 2004 | 5.218 | 5.233 | 5.205 | 5.214 | 165,103 | -0.02(-0.37%) |
Sep 02, 2004 | 5.249 | 5.251 | 5.214 | 5.233 | 337,770 | -0.01(-0.18%) |