Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.306 | 6.365 | 6.165 | 6.208 | 463,667 | -0.10(-1.54%) |
Nov 29, 2004 | 6.227 | 6.378 | 6.215 | 6.305 | 525,987 | +0.08(+1.24%) |
Nov 26, 2004 | 6.215 | 6.275 | 6.187 | 6.227 | 98,995 | -0.00(-0.05%) |
Nov 24, 2004 | 6.230 | 6.275 | 6.196 | 6.230 | 274,324 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,802 | +0.22(+3.60%) |
Nov 22, 2004 | 5.981 | 6.029 | 5.907 | 6.007 | 330,680 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.981 | 359,007 | -0.00(-0.03%) |
Nov 18, 2004 | 6.069 | 6.071 | 5.934 | 5.983 | 394,192 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,800 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.081 | 5.756 | 5.770 | 886,783 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,913 | +0.12(+2.04%) |
Nov 12, 2004 | 5.847 | 5.962 | 5.798 | 5.923 | 444,882 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.832 | 533,143 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,062 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,726 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,839 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,778 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.604 | 5.539 | 5.575 | 421,028 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,421 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,013 | +0.01(+0.19%) |
Nov 01, 2004 | 5.567 | 5.579 | 5.494 | 5.513 | 455,020 | -0.03(-0.56%) |
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,479 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,154 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,173 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,695 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,481 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,258 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,534 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.972 | 5.150 | 589,797 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,381 | -0.30(-5.52%) |
Oct 18, 2004 | 5.455 | 5.485 | 5.370 | 5.396 | 313,385 | -0.05(-0.88%) |
Oct 15, 2004 | 5.276 | 5.479 | 5.268 | 5.443 | 305,335 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.291 | 5.294 | 318,156 | -0.11(-2.09%) |
Oct 13, 2004 | 5.449 | 5.457 | 5.358 | 5.408 | 320,243 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.434 | 104,362 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.455 | 350,658 | -0.02(-0.44%) |
Oct 08, 2004 | 5.525 | 5.525 | 5.457 | 5.479 | 215,285 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,866 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,012 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,953 | +0.04(+0.66%) |
Oct 04, 2004 | 5.455 | 5.500 | 5.426 | 5.442 | 381,072 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,353 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,375 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.279 | 5.230 | 5.274 | 345,589 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,108 | +0.07(+1.44%) |
Sep 27, 2004 | 5.060 | 5.187 | 5.008 | 5.157 | 436,235 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.060 | 321,436 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,764 | -0.02(-0.45%) |
Sep 22, 2004 | 4.978 | 4.986 | 4.949 | 4.978 | 404,926 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,997 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,596 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,801 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.585 | 4.752 | 113,307 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.644 | 4.582 | 4.585 | 110,027 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.653 | 112,115 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.653 | 4.686 | 161,314 | -0.01(-0.19%) |
Sep 10, 2004 | 4.650 | 4.695 | 4.609 | 4.695 | 161,314 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,019 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.647 | 4.591 | 4.606 | 149,983 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,772 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,031 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,507 | +0.05(+1.04%) |