Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.952 | 6.994 | 6.800 | 6.884 | 151,011 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,767 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.623 | 6.732 | 32,478 | +0.04(+0.63%) |
Nov 24, 2004 | 6.370 | 6.707 | 6.370 | 6.690 | 102,057 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,763 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.547 | 98,619 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.100 | 6.116 | 44,094 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.159 | 6.344 | 32,478 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.370 | 54,288 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,576 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.547 | 6.251 | 6.488 | 83,447 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,066 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.142 | 6.327 | 82,024 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.505 | 5.922 | 6.243 | 79,654 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.965 | 6.015 | 53,339 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.906 | 5.965 | 57,962 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.948 | 6.133 | 71,712 | -0.03(-0.41%) |
Nov 04, 2004 | 5.889 | 6.370 | 5.838 | 6.159 | 87,003 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,548 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,733 | -0.17(-2.82%) |
Nov 01, 2004 | 5.762 | 6.007 | 5.737 | 5.990 | 35,204 | +0.20(+3.50%) |
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,878 | -0.22(-3.65%) |
Oct 28, 2004 | 5.948 | 6.024 | 5.804 | 6.007 | 79,061 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,584 | +0.17(+2.90%) |
Oct 26, 2004 | 5.695 | 5.821 | 5.568 | 5.821 | 103,479 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,253 | +0.22(+4.03%) |
Oct 22, 2004 | 5.695 | 5.762 | 5.357 | 5.442 | 64,719 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,356 | +0.19(+3.37%) |
Oct 20, 2004 | 5.442 | 5.509 | 5.332 | 5.501 | 34,730 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,089 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,538 | +0.00(+0.00%) |
Oct 15, 2004 | 5.425 | 5.771 | 5.399 | 5.627 | 76,809 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.619 | 5.374 | 5.425 | 73,964 | -0.19(-3.45%) |
Oct 13, 2004 | 5.560 | 5.830 | 5.560 | 5.619 | 155,159 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,140 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,072 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.366 | 5.138 | 5.188 | 137,735 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.636 | 5.315 | 5.374 | 92,692 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,320 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.678 | 5.686 | 41,368 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.948 | 5.762 | 5.804 | 88,899 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,624 | +0.30(+5.40%) |
Sep 30, 2004 | 5.484 | 5.526 | 5.323 | 5.467 | 128,134 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,615 | +0.11(+2.03%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,940 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.484 | 143,662 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.290 | 5.290 | 47,413 | -0.02(-0.32%) |
Sep 23, 2004 | 5.366 | 5.366 | 5.298 | 5.307 | 33,663 | -0.01(-0.16%) |
Sep 22, 2004 | 5.619 | 5.619 | 5.214 | 5.315 | 122,444 | -0.35(-6.25%) |
Sep 21, 2004 | 5.501 | 5.669 | 5.501 | 5.669 | 67,800 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.484 | 5.501 | 80,009 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,771 | -0.38(-6.36%) |
Sep 16, 2004 | 5.754 | 5.973 | 5.754 | 5.973 | 72,660 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,673 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.484 | 67,445 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,184 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,117 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,211 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,063 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,470 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.159 | 5.813 | 5.914 | 135,246 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,022 | +0.78(+14.53%) |