Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.771 | 6.807 | 6.622 | 6.622 | 1,083,753 | -0.17(-2.48%) |
Nov 29, 2004 | 6.694 | 6.867 | 6.694 | 6.790 | 865,086 | +0.10(+1.56%) |
Nov 26, 2004 | 6.785 | 6.819 | 6.685 | 6.685 | 184,512 | -0.10(-1.45%) |
Nov 24, 2004 | 6.682 | 6.850 | 6.682 | 6.784 | 578,945 | +0.09(+1.35%) |
Nov 23, 2004 | 6.647 | 6.763 | 6.612 | 6.694 | 812,606 | +0.02(+0.25%) |
Nov 22, 2004 | 6.683 | 6.717 | 6.649 | 6.677 | 865,503 | -0.02(-0.27%) |
Nov 19, 2004 | 6.888 | 6.895 | 6.695 | 6.695 | 588,109 | -0.19(-2.81%) |
Nov 18, 2004 | 6.882 | 6.946 | 6.819 | 6.888 | 742,217 | +0.01(+0.09%) |
Nov 17, 2004 | 6.667 | 6.907 | 6.667 | 6.882 | 1,850,961 | +0.23(+3.41%) |
Nov 16, 2004 | 6.693 | 6.732 | 6.639 | 6.655 | 600,187 | -0.07(-1.00%) |
Nov 15, 2004 | 6.744 | 6.813 | 6.723 | 6.723 | 1,262,018 | -0.02(-0.36%) |
Nov 12, 2004 | 6.732 | 6.762 | 6.690 | 6.747 | 934,227 | +0.01(+0.20%) |
Nov 11, 2004 | 6.747 | 6.762 | 6.663 | 6.733 | 582,694 | -0.00(-0.05%) |
Nov 10, 2004 | 6.894 | 6.919 | 6.695 | 6.737 | 1,335,324 | -0.11(-1.60%) |
Nov 09, 2004 | 6.771 | 6.871 | 6.753 | 6.846 | 1,092,916 | +0.08(+1.12%) |
Nov 08, 2004 | 6.783 | 6.853 | 6.712 | 6.771 | 1,294,923 | -0.01(-0.16%) |
Nov 05, 2004 | 6.757 | 6.783 | 6.651 | 6.781 | 1,003,783 | +0.03(+0.41%) |
Nov 04, 2004 | 6.677 | 6.754 | 6.675 | 6.754 | 1,095,415 | -0.00(-0.07%) |
Nov 03, 2004 | 6.699 | 6.771 | 6.665 | 6.759 | 1,748,916 | +0.10(+1.53%) |
Nov 02, 2004 | 6.675 | 6.784 | 6.648 | 6.657 | 1,970,498 | +0.00(+0.07%) |
Nov 01, 2004 | 6.566 | 6.652 | 6.451 | 6.652 | 1,713,513 | +0.08(+1.19%) |
Oct 29, 2004 | 6.572 | 6.643 | 6.494 | 6.574 | 1,035,855 | +0.01(+0.15%) |
Oct 28, 2004 | 6.360 | 6.687 | 6.360 | 6.564 | 3,378,295 | +0.21(+3.33%) |
Oct 27, 2004 | 6.319 | 6.385 | 6.280 | 6.353 | 1,678,526 | +0.03(+0.53%) |
Oct 26, 2004 | 6.254 | 6.341 | 6.168 | 6.319 | 960,050 | +0.06(+0.88%) |
Oct 25, 2004 | 6.212 | 6.298 | 6.122 | 6.264 | 1,049,599 | +0.06(+1.05%) |
Oct 22, 2004 | 6.371 | 6.389 | 6.199 | 6.199 | 1,518,171 | -0.17(-2.69%) |
Oct 21, 2004 | 6.197 | 6.395 | 6.163 | 6.371 | 1,865,955 | +0.20(+3.21%) |
Oct 20, 2004 | 6.197 | 6.198 | 6.095 | 6.173 | 691,819 | -0.04(-0.58%) |
Oct 19, 2004 | 6.130 | 6.290 | 6.130 | 6.209 | 1,560,655 | +0.08(+1.31%) |
Oct 18, 2004 | 6.045 | 6.128 | 6.020 | 6.128 | 1,243,692 | +0.07(+1.17%) |
Oct 15, 2004 | 6.064 | 6.096 | 6.019 | 6.058 | 1,033,772 | -0.01(-0.10%) |
Oct 14, 2004 | 6.146 | 6.164 | 5.994 | 6.064 | 1,509,424 | -0.09(-1.54%) |
Oct 13, 2004 | 6.137 | 6.187 | 6.122 | 6.158 | 2,284,545 | -0.15(-2.42%) |
Oct 12, 2004 | 6.179 | 6.328 | 6.156 | 6.311 | 1,427,789 | +0.16(+2.56%) |
Oct 11, 2004 | 6.143 | 6.164 | 6.079 | 6.154 | 1,120,822 | +0.03(+0.51%) |
Oct 08, 2004 | 6.260 | 6.266 | 6.122 | 6.122 | 880,497 | -0.15(-2.39%) |
Oct 07, 2004 | 6.338 | 6.341 | 6.230 | 6.272 | 785,533 | -0.06(-0.89%) |
Oct 06, 2004 | 6.308 | 6.349 | 6.284 | 6.329 | 718,059 | +0.00(+0.04%) |
Oct 05, 2004 | 6.365 | 6.392 | 6.316 | 6.326 | 885,495 | -0.04(-0.70%) |
Oct 04, 2004 | 6.362 | 6.433 | 6.328 | 6.371 | 1,386,971 | +0.01(+0.23%) |
Oct 01, 2004 | 6.380 | 6.382 | 6.284 | 6.356 | 1,977,995 | -0.07(-1.12%) |
Sep 30, 2004 | 6.380 | 6.454 | 6.380 | 6.428 | 1,563,987 | -0.01(-0.21%) |
Sep 29, 2004 | 6.312 | 6.500 | 6.302 | 6.442 | 1,515,672 | +0.14(+2.23%) |
Sep 28, 2004 | 6.290 | 6.362 | 6.229 | 6.301 | 1,151,644 | +0.01(+0.17%) |
Sep 27, 2004 | 6.235 | 6.330 | 6.185 | 6.290 | 1,137,899 | +0.03(+0.40%) |
Sep 24, 2004 | 6.318 | 6.460 | 6.245 | 6.265 | 4,038,043 | -0.10(-1.58%) |
Sep 23, 2004 | 5.947 | 6.396 | 5.947 | 6.366 | 7,141,444 | +0.72(+12.83%) |
Sep 22, 2004 | 5.672 | 5.705 | 5.582 | 5.642 | 972,545 | -0.04(-0.78%) |
Sep 21, 2004 | 5.517 | 5.687 | 5.504 | 5.687 | 889,660 | +0.17(+3.07%) |
Sep 20, 2004 | 5.546 | 5.565 | 5.517 | 5.517 | 443,164 | -0.00(-0.09%) |
Sep 17, 2004 | 5.504 | 5.527 | 5.484 | 5.522 | 357,363 | +0.01(+0.20%) |
Sep 16, 2004 | 5.519 | 5.556 | 5.498 | 5.511 | 292,805 | -0.01(-0.13%) |
Sep 15, 2004 | 5.573 | 5.605 | 5.499 | 5.519 | 606,018 | -0.07(-1.27%) |
Sep 14, 2004 | 5.559 | 5.648 | 5.559 | 5.589 | 548,124 | +0.03(+0.54%) |
Sep 13, 2004 | 5.516 | 5.642 | 5.516 | 5.559 | 354,448 | +0.03(+0.48%) |
Sep 10, 2004 | 5.496 | 5.561 | 5.458 | 5.533 | 369,859 | +0.05(+0.85%) |
Sep 09, 2004 | 5.444 | 5.523 | 5.428 | 5.486 | 699,733 | +0.03(+0.59%) |
Sep 08, 2004 | 5.378 | 5.491 | 5.373 | 5.454 | 546,041 | +0.08(+1.54%) |
Sep 07, 2004 | 5.358 | 5.406 | 5.322 | 5.371 | 538,544 | +0.01(+0.25%) |
Sep 03, 2004 | 5.398 | 5.422 | 5.330 | 5.358 | 518,135 | -0.05(-0.98%) |
Sep 02, 2004 | 5.324 | 5.410 | 5.317 | 5.410 | 769,706 | +0.07(+1.39%) |