Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.108 | 6.245 | 6.005 | 6.159 | 87,438 | +0.00(+0.00%) |
Nov 29, 2004 | 6.074 | 6.245 | 6.031 | 6.159 | 64,877 | +0.00(+0.00%) |
Nov 26, 2004 | 6.176 | 6.228 | 6.159 | 6.159 | 10,053 | +0.01(+0.14%) |
Nov 24, 2004 | 6.031 | 6.151 | 6.005 | 6.151 | 54,006 | +0.15(+2.42%) |
Nov 23, 2004 | 5.971 | 6.108 | 5.877 | 6.005 | 131,742 | +0.02(+0.29%) |
Nov 22, 2004 | 5.834 | 5.988 | 5.817 | 5.988 | 87,555 | +0.09(+1.45%) |
Nov 19, 2004 | 5.860 | 5.988 | 5.774 | 5.903 | 116,896 | +0.04(+0.73%) |
Nov 18, 2004 | 5.860 | 5.920 | 5.783 | 5.860 | 70,722 | +0.02(+0.29%) |
Nov 17, 2004 | 5.723 | 5.988 | 5.723 | 5.843 | 61,020 | +0.18(+3.17%) |
Nov 16, 2004 | 5.646 | 5.757 | 5.586 | 5.663 | 87,321 | -0.03(-0.60%) |
Nov 15, 2004 | 5.595 | 5.732 | 5.449 | 5.697 | 98,193 | +0.09(+1.68%) |
Nov 12, 2004 | 5.646 | 5.646 | 5.526 | 5.603 | 82,412 | -0.03(-0.61%) |
Nov 11, 2004 | 5.552 | 5.732 | 5.458 | 5.637 | 102,401 | +0.05(+0.92%) |
Nov 10, 2004 | 5.492 | 5.689 | 5.406 | 5.586 | 46,057 | +0.09(+1.71%) |
Nov 09, 2004 | 5.441 | 5.620 | 5.312 | 5.492 | 46,524 | +0.00(+0.00%) |
Nov 08, 2004 | 5.475 | 5.560 | 5.389 | 5.492 | 56,461 | -0.03(-0.47%) |
Nov 05, 2004 | 5.723 | 5.732 | 5.432 | 5.518 | 45,589 | -0.21(-3.59%) |
Nov 04, 2004 | 5.732 | 5.783 | 5.689 | 5.723 | 202,815 | -0.05(-0.89%) |
Nov 03, 2004 | 5.757 | 5.834 | 5.304 | 5.774 | 341,689 | +0.02(+0.30%) |
Nov 02, 2004 | 5.860 | 5.903 | 5.706 | 5.757 | 83,698 | -0.07(-1.17%) |
Nov 01, 2004 | 5.877 | 5.928 | 5.749 | 5.826 | 83,581 | -0.10(-1.73%) |
Oct 29, 2004 | 5.843 | 5.945 | 5.770 | 5.928 | 89,309 | +0.05(+0.87%) |
Oct 28, 2004 | 5.680 | 5.886 | 5.638 | 5.877 | 83,230 | +0.15(+2.54%) |
Oct 27, 2004 | 5.672 | 5.817 | 5.620 | 5.732 | 114,441 | +0.10(+1.82%) |
Oct 26, 2004 | 5.518 | 5.706 | 5.492 | 5.629 | 107,895 | +0.12(+2.17%) |
Oct 25, 2004 | 5.244 | 5.560 | 5.244 | 5.509 | 63,124 | +0.27(+5.06%) |
Oct 22, 2004 | 5.355 | 5.475 | 5.218 | 5.244 | 113,623 | -0.15(-2.70%) |
Oct 21, 2004 | 5.415 | 5.543 | 5.355 | 5.389 | 53,187 | +0.00(+0.00%) |
Oct 20, 2004 | 5.355 | 5.475 | 5.321 | 5.389 | 60,435 | -0.01(-0.16%) |
Oct 19, 2004 | 5.424 | 5.526 | 5.329 | 5.398 | 48,629 | +0.03(+0.48%) |
Oct 18, 2004 | 5.389 | 5.501 | 5.304 | 5.372 | 89,893 | -0.06(-1.10%) |
Oct 15, 2004 | 5.389 | 5.432 | 5.347 | 5.432 | 41,264 | +0.04(+0.79%) |
Oct 14, 2004 | 5.406 | 5.449 | 5.347 | 5.389 | 68,852 | -0.06(-1.10%) |
Oct 13, 2004 | 5.560 | 5.560 | 5.158 | 5.449 | 96,790 | -0.11(-2.00%) |
Oct 12, 2004 | 5.338 | 5.612 | 5.304 | 5.560 | 35,419 | +0.22(+4.17%) |
Oct 11, 2004 | 5.270 | 5.389 | 5.244 | 5.338 | 70,021 | +0.07(+1.30%) |
Oct 08, 2004 | 5.338 | 5.578 | 5.193 | 5.270 | 98,193 | -0.15(-2.84%) |
Oct 07, 2004 | 5.783 | 5.826 | 5.389 | 5.424 | 72,359 | -0.38(-6.63%) |
Oct 06, 2004 | 5.689 | 5.817 | 5.689 | 5.809 | 77,736 | +0.05(+0.89%) |
Oct 05, 2004 | 5.783 | 5.860 | 5.672 | 5.757 | 65,695 | -0.04(-0.74%) |
Oct 04, 2004 | 5.817 | 5.963 | 5.774 | 5.800 | 98,310 | -0.03(-0.59%) |
Oct 01, 2004 | 5.689 | 5.903 | 5.646 | 5.834 | 301,827 | +0.19(+3.33%) |
Sep 30, 2004 | 5.817 | 5.868 | 5.603 | 5.646 | 128,235 | -0.17(-2.94%) |
Sep 29, 2004 | 5.783 | 5.903 | 5.774 | 5.817 | 81,593 | +0.03(+0.59%) |
Sep 28, 2004 | 5.903 | 5.988 | 5.774 | 5.783 | 82,178 | -0.12(-2.03%) |
Sep 27, 2004 | 6.099 | 6.099 | 5.877 | 5.903 | 36,237 | -0.25(-4.03%) |
Sep 24, 2004 | 6.074 | 6.185 | 6.074 | 6.151 | 86,737 | +0.05(+0.84%) |
Sep 23, 2004 | 6.057 | 6.176 | 6.031 | 6.099 | 35,887 | +0.05(+0.85%) |
Sep 22, 2004 | 6.159 | 6.176 | 6.014 | 6.048 | 70,956 | -0.15(-2.48%) |
Sep 21, 2004 | 6.176 | 6.202 | 6.125 | 6.202 | 54,356 | +0.03(+0.42%) |
Sep 20, 2004 | 6.159 | 6.202 | 6.040 | 6.176 | 57,279 | -0.03(-0.41%) |
Sep 17, 2004 | 6.202 | 6.236 | 6.117 | 6.202 | 311,646 | +0.06(+0.97%) |
Sep 16, 2004 | 6.074 | 6.159 | 6.065 | 6.142 | 296,333 | +0.11(+1.84%) |
Sep 15, 2004 | 6.065 | 6.065 | 5.988 | 6.031 | 148,108 | -0.01(-0.14%) |
Sep 14, 2004 | 5.911 | 6.065 | 5.868 | 6.040 | 227,714 | +0.09(+1.58%) |
Sep 13, 2004 | 6.074 | 6.117 | 5.697 | 5.945 | 258,926 | -0.18(-2.93%) |
Sep 10, 2004 | 5.988 | 6.159 | 5.945 | 6.125 | 169,850 | +0.14(+2.29%) |
Sep 09, 2004 | 5.894 | 5.988 | 5.749 | 5.988 | 313,633 | +0.11(+1.89%) |
Sep 08, 2004 | 5.774 | 5.920 | 5.774 | 5.877 | 321,933 | +0.12(+2.08%) |
Sep 07, 2004 | 5.637 | 5.774 | 5.560 | 5.757 | 321,115 | +0.12(+2.12%) |
Sep 03, 2004 | 5.774 | 5.809 | 5.475 | 5.637 | 80,658 | -0.17(-2.95%) |
Sep 02, 2004 | 5.475 | 5.877 | 5.432 | 5.809 | 79,022 | +0.25(+4.46%) |