Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.199 | 7.231 | 7.013 | 7.071 | 609,957 | -0.16(-2.23%) |
Nov 29, 2004 | 7.161 | 7.309 | 7.161 | 7.233 | 1,409,889 | +0.12(+1.69%) |
Nov 26, 2004 | 7.201 | 7.201 | 7.098 | 7.113 | 201,004 | -0.05(-0.72%) |
Nov 24, 2004 | 7.067 | 7.213 | 6.942 | 7.164 | 631,610 | +0.20(+2.85%) |
Nov 23, 2004 | 6.900 | 7.035 | 6.829 | 6.966 | 520,486 | -0.10(-1.35%) |
Nov 22, 2004 | 6.824 | 7.062 | 6.814 | 7.062 | 422,027 | +0.13(+1.84%) |
Nov 19, 2004 | 6.922 | 7.030 | 6.846 | 6.934 | 533,560 | -0.08(-1.08%) |
Nov 18, 2004 | 6.927 | 7.042 | 6.905 | 7.010 | 326,019 | +0.06(+0.84%) |
Nov 17, 2004 | 6.844 | 7.086 | 6.844 | 6.952 | 714,954 | +0.13(+1.87%) |
Nov 16, 2004 | 6.851 | 6.934 | 6.819 | 6.824 | 509,455 | -0.09(-1.31%) |
Nov 15, 2004 | 6.672 | 6.915 | 6.670 | 6.915 | 461,247 | +0.09(+1.29%) |
Nov 12, 2004 | 6.719 | 6.854 | 6.570 | 6.827 | 817,498 | +0.13(+1.90%) |
Nov 11, 2004 | 6.626 | 6.734 | 6.540 | 6.699 | 746,820 | +0.00(+0.07%) |
Nov 10, 2004 | 6.562 | 6.778 | 6.526 | 6.694 | 801,565 | +0.10(+1.45%) |
Nov 09, 2004 | 6.477 | 6.655 | 6.477 | 6.599 | 687,581 | +0.10(+1.54%) |
Nov 08, 2004 | 6.430 | 6.584 | 6.411 | 6.499 | 618,128 | -0.08(-1.15%) |
Nov 05, 2004 | 6.582 | 6.587 | 6.366 | 6.575 | 502,510 | +0.14(+2.13%) |
Nov 04, 2004 | 6.249 | 6.682 | 6.185 | 6.437 | 2,013,719 | +0.39(+6.48%) |
Nov 03, 2004 | 6.024 | 6.070 | 5.865 | 6.046 | 462,473 | +0.16(+2.66%) |
Nov 02, 2004 | 6.053 | 6.058 | 5.830 | 5.889 | 457,979 | -0.13(-2.23%) |
Nov 01, 2004 | 5.857 | 6.048 | 5.821 | 6.024 | 362,379 | +0.12(+1.99%) |
Oct 29, 2004 | 5.997 | 6.026 | 5.813 | 5.906 | 336,232 | -0.07(-1.23%) |
Oct 28, 2004 | 5.960 | 5.997 | 5.914 | 5.980 | 240,633 | -0.02(-0.29%) |
Oct 27, 2004 | 5.857 | 5.997 | 5.781 | 5.997 | 532,742 | +0.18(+3.03%) |
Oct 26, 2004 | 5.644 | 5.838 | 5.576 | 5.821 | 566,652 | +0.17(+2.94%) |
Oct 25, 2004 | 5.537 | 5.740 | 5.537 | 5.654 | 351,348 | +0.06(+1.05%) |
Oct 22, 2004 | 5.945 | 5.945 | 5.532 | 5.595 | 732,930 | -0.31(-5.30%) |
Oct 21, 2004 | 5.715 | 5.958 | 5.637 | 5.909 | 415,490 | +0.24(+4.32%) |
Oct 20, 2004 | 5.714 | 5.718 | 5.605 | 5.664 | 445,314 | -0.08(-1.32%) |
Oct 19, 2004 | 5.779 | 5.926 | 5.715 | 5.740 | 201,412 | -0.04(-0.64%) |
Oct 18, 2004 | 5.823 | 5.963 | 5.720 | 5.777 | 471,052 | -0.03(-0.46%) |
Oct 15, 2004 | 5.725 | 5.899 | 5.696 | 5.804 | 557,664 | +0.11(+1.89%) |
Oct 14, 2004 | 5.781 | 5.818 | 5.696 | 5.696 | 260,243 | -0.10(-1.77%) |
Oct 13, 2004 | 5.872 | 5.875 | 5.728 | 5.799 | 614,860 | +0.05(+0.85%) |
Oct 12, 2004 | 5.730 | 5.889 | 5.654 | 5.750 | 728,027 | -0.10(-1.63%) |
Oct 11, 2004 | 5.816 | 5.911 | 5.750 | 5.845 | 496,790 | +0.05(+0.84%) |
Oct 08, 2004 | 6.041 | 6.112 | 5.752 | 5.796 | 1,177,835 | -0.27(-4.52%) |
Oct 07, 2004 | 6.183 | 6.300 | 6.070 | 6.070 | 759,076 | -0.21(-3.39%) |
Oct 06, 2004 | 6.276 | 6.303 | 6.166 | 6.283 | 576,048 | +0.10(+1.62%) |
Oct 05, 2004 | 6.251 | 6.347 | 6.180 | 6.183 | 727,618 | -0.11(-1.67%) |
Oct 04, 2004 | 6.462 | 6.462 | 6.261 | 6.288 | 540,913 | -0.09(-1.46%) |
Oct 01, 2004 | 6.362 | 6.506 | 6.318 | 6.381 | 1,026,674 | +0.03(+0.50%) |
Sep 30, 2004 | 6.190 | 6.349 | 6.186 | 6.349 | 426,929 | +0.10(+1.61%) |
Sep 29, 2004 | 6.056 | 6.332 | 6.056 | 6.249 | 380,764 | +0.13(+2.16%) |
Sep 28, 2004 | 6.119 | 6.176 | 6.041 | 6.117 | 317,031 | +0.05(+0.89%) |
Sep 27, 2004 | 6.119 | 6.156 | 5.948 | 6.063 | 243,084 | -0.09(-1.43%) |
Sep 24, 2004 | 6.220 | 6.303 | 6.139 | 6.151 | 236,139 | -0.07(-1.18%) |
Sep 23, 2004 | 6.183 | 6.288 | 6.122 | 6.225 | 219,388 | +0.02(+0.36%) |
Sep 22, 2004 | 6.310 | 6.315 | 6.132 | 6.202 | 493,522 | -0.23(-3.54%) |
Sep 21, 2004 | 6.207 | 6.482 | 6.207 | 6.430 | 492,296 | +0.27(+4.37%) |
Sep 20, 2004 | 6.217 | 6.364 | 6.161 | 6.161 | 466,558 | -0.23(-3.60%) |
Sep 17, 2004 | 6.376 | 6.540 | 6.217 | 6.391 | 751,723 | +0.03(+0.46%) |
Sep 16, 2004 | 6.202 | 6.364 | 6.178 | 6.362 | 743,143 | +0.19(+3.01%) |
Sep 15, 2004 | 6.259 | 6.259 | 6.136 | 6.176 | 451,033 | -0.10(-1.60%) |
Sep 14, 2004 | 6.266 | 6.335 | 6.127 | 6.276 | 423,661 | +0.01(+0.20%) |
Sep 13, 2004 | 6.083 | 6.344 | 6.083 | 6.264 | 536,828 | +0.14(+2.28%) |
Sep 10, 2004 | 6.239 | 6.271 | 6.063 | 6.124 | 1,034,027 | -0.12(-1.84%) |
Sep 09, 2004 | 6.234 | 6.283 | 6.193 | 6.239 | 724,759 | +0.09(+1.47%) |
Sep 08, 2004 | 6.075 | 6.244 | 6.075 | 6.149 | 779,912 | +0.02(+0.36%) |
Sep 07, 2004 | 6.195 | 6.278 | 6.090 | 6.127 | 693,301 | -0.04(-0.67%) |
Sep 03, 2004 | 6.232 | 6.349 | 6.119 | 6.168 | 363,605 | -0.12(-1.91%) |
Sep 02, 2004 | 6.254 | 6.391 | 6.156 | 6.288 | 693,301 | +0.02(+0.31%) |