Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.307 | 6.365 | 6.165 | 6.208 | 463,652 | -0.10(-1.54%) |
Nov 29, 2004 | 6.228 | 6.378 | 6.216 | 6.305 | 525,969 | +0.08(+1.24%) |
Nov 26, 2004 | 6.216 | 6.275 | 6.187 | 6.228 | 98,992 | -0.00(-0.05%) |
Nov 24, 2004 | 6.231 | 6.275 | 6.196 | 6.231 | 274,315 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,785 | +0.22(+3.60%) |
Nov 22, 2004 | 5.982 | 6.029 | 5.907 | 6.007 | 330,669 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.982 | 358,995 | -0.00(-0.03%) |
Nov 18, 2004 | 6.070 | 6.071 | 5.934 | 5.983 | 394,179 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,765 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.082 | 5.757 | 5.770 | 886,753 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,892 | +0.12(+2.04%) |
Nov 12, 2004 | 5.848 | 5.962 | 5.798 | 5.924 | 444,867 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.833 | 533,125 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,053 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,711 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,816 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,765 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.605 | 5.539 | 5.575 | 421,014 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,398 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,000 | +0.01(+0.19%) |
Nov 01, 2004 | 5.567 | 5.579 | 5.494 | 5.514 | 455,005 | -0.03(-0.56%) |
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,464 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,148 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,157 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,676 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,461 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,247 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,522 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.973 | 5.150 | 589,777 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,357 | -0.30(-5.52%) |
Oct 18, 2004 | 5.456 | 5.485 | 5.371 | 5.396 | 313,375 | -0.05(-0.88%) |
Oct 15, 2004 | 5.277 | 5.479 | 5.268 | 5.444 | 305,324 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.292 | 5.295 | 318,146 | -0.11(-2.09%) |
Oct 13, 2004 | 5.450 | 5.457 | 5.359 | 5.408 | 320,233 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.435 | 104,359 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.456 | 350,646 | -0.02(-0.44%) |
Oct 08, 2004 | 5.526 | 5.526 | 5.457 | 5.479 | 215,277 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,856 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,006 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,943 | +0.04(+0.66%) |
Oct 04, 2004 | 5.456 | 5.500 | 5.426 | 5.442 | 381,059 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,343 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,365 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.280 | 5.230 | 5.274 | 345,577 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,096 | +0.07(+1.45%) |
Sep 27, 2004 | 5.061 | 5.187 | 5.008 | 5.157 | 436,220 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.061 | 321,425 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,755 | -0.02(-0.45%) |
Sep 22, 2004 | 4.979 | 4.986 | 4.949 | 4.979 | 404,913 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,965 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,572 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,795 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.586 | 4.752 | 113,304 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.645 | 4.582 | 4.585 | 110,024 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.654 | 112,111 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.654 | 4.686 | 161,309 | -0.01(-0.19%) |
Sep 10, 2004 | 4.651 | 4.695 | 4.609 | 4.695 | 161,309 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,011 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.648 | 4.591 | 4.606 | 149,978 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,767 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,028 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,501 | +0.05(+1.04%) |