Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.354 | 6.354 | 6.351 | 6.351 | 496 | -0.07(-1.06%) |
Nov 29, 2004 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.348 | 6.488 | 6.348 | 6.419 | 4,719 | +0.07(+1.12%) |
Nov 23, 2004 | 6.426 | 6.426 | 6.348 | 6.348 | 2,484 | -0.08(-1.20%) |
Nov 22, 2004 | 6.425 | 6.425 | 6.425 | 6.425 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 6.425 | 6.425 | 6.425 | 6.425 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 6.425 | 6.425 | 6.425 | 6.425 | 248 | +0.08(+1.21%) |
Nov 17, 2004 | 6.367 | 6.367 | 6.348 | 6.348 | 8,694 | -0.05(-0.73%) |
Nov 16, 2004 | 6.301 | 6.395 | 6.289 | 6.395 | 9,687 | +0.10(+1.52%) |
Nov 15, 2004 | 6.209 | 6.299 | 6.209 | 6.299 | 11,426 | +0.02(+0.25%) |
Nov 12, 2004 | 6.283 | 6.283 | 6.283 | 6.283 | 248 | +0.04(+0.69%) |
Nov 11, 2004 | 6.193 | 6.240 | 6.156 | 6.240 | 6,955 | +0.17(+2.81%) |
Nov 10, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 248 | -0.12(-2.00%) |
Nov 09, 2004 | 6.243 | 6.423 | 6.042 | 6.193 | 10,184 | +0.03(+0.56%) |
Nov 08, 2004 | 6.237 | 6.237 | 6.039 | 6.159 | 6,458 | -0.16(-2.51%) |
Nov 05, 2004 | 6.358 | 6.404 | 6.240 | 6.317 | 21,362 | -0.03(-0.54%) |
Nov 04, 2004 | 6.506 | 6.587 | 6.203 | 6.351 | 42,973 | +0.31(+5.18%) |
Nov 03, 2004 | 6.039 | 6.116 | 6.032 | 6.039 | 19,375 | +0.00(+0.00%) |
Nov 02, 2004 | 6.008 | 6.039 | 6.008 | 6.039 | 1,242 | +0.03(+0.57%) |
Nov 01, 2004 | 5.899 | 6.005 | 5.899 | 6.005 | 4,968 | +0.12(+2.05%) |
Oct 29, 2004 | 5.884 | 5.915 | 5.884 | 5.884 | 23,846 | +0.00(+0.00%) |
Oct 28, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 7,948 | +0.00(+0.00%) |
Oct 27, 2004 | 5.871 | 5.884 | 5.871 | 5.884 | 1,987 | +0.02(+0.26%) |
Oct 26, 2004 | 5.859 | 5.868 | 5.859 | 5.868 | 496 | +0.05(+0.85%) |
Oct 25, 2004 | 5.819 | 5.819 | 5.809 | 5.819 | 2,235 | +0.06(+0.97%) |
Oct 22, 2004 | 5.763 | 5.763 | 5.763 | 5.763 | 248 | -0.03(-0.48%) |
Oct 21, 2004 | 5.763 | 5.791 | 5.763 | 5.791 | 745 | +0.03(+0.48%) |
Oct 20, 2004 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.881 | 5.881 | 5.763 | 5.763 | 11,178 | -0.12(-2.05%) |
Oct 18, 2004 | 5.769 | 5.884 | 5.760 | 5.884 | 6,458 | +0.19(+3.26%) |
Oct 15, 2004 | 5.853 | 5.884 | 5.484 | 5.698 | 46,202 | -0.24(-3.97%) |
Oct 14, 2004 | 5.884 | 5.933 | 5.884 | 5.933 | 1,987 | +0.08(+1.38%) |
Oct 13, 2004 | 5.853 | 5.853 | 5.853 | 5.853 | 1,490 | -0.09(-1.56%) |
Oct 12, 2004 | 5.946 | 5.946 | 5.946 | 5.946 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 5.884 | 5.955 | 5.868 | 5.946 | 4,968 | +0.06(+0.95%) |
Oct 08, 2004 | 5.884 | 5.899 | 5.884 | 5.890 | 2,484 | +0.02(+0.37%) |
Oct 07, 2004 | 5.896 | 5.896 | 5.868 | 5.868 | 8,694 | -0.08(-1.35%) |
Oct 06, 2004 | 5.949 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 5.949 | 5.949 | 5.924 | 5.949 | 2,980 | +0.00(+0.05%) |
Oct 04, 2004 | 5.822 | 5.946 | 5.822 | 5.946 | 5,961 | +0.12(+2.13%) |
Oct 01, 2004 | 5.884 | 5.884 | 5.822 | 5.822 | 1,987 | -0.06(-1.05%) |
Sep 30, 2004 | 5.912 | 5.912 | 5.652 | 5.884 | 12,916 | -0.08(-1.30%) |
Sep 29, 2004 | 5.949 | 6.026 | 5.949 | 5.961 | 4,968 | -0.07(-1.08%) |
Sep 28, 2004 | 5.989 | 6.042 | 5.989 | 6.026 | 3,229 | +0.01(+0.15%) |
Sep 27, 2004 | 5.949 | 6.039 | 5.943 | 6.017 | 7,452 | +0.04(+0.62%) |
Sep 24, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.054 | 6.054 | 5.912 | 5.980 | 3,229 | +0.05(+0.84%) |
Sep 21, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.933 | 5.933 | 5.930 | 5.930 | 496 | -0.11(-1.79%) |
Sep 17, 2004 | 6.039 | 6.039 | 6.039 | 6.039 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.989 | 6.045 | 5.989 | 6.039 | 4,719 | +0.04(+0.67%) |
Sep 15, 2004 | 6.042 | 6.054 | 5.837 | 5.998 | 26,082 | -0.15(-2.37%) |
Sep 14, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 1,987 | +0.00(+0.00%) |
Sep 13, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 993 | +0.09(+1.48%) |
Sep 08, 2004 | 6.070 | 6.144 | 6.054 | 6.054 | 7,203 | -0.14(-2.25%) |
Sep 07, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 248 | +0.12(+2.04%) |
Sep 02, 2004 | 6.193 | 6.193 | 6.070 | 6.070 | 1,242 | -0.12(-2.00%) |