Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.259 | 6.298 | 6.220 | 6.250 | 670,084 | +0.01(+0.16%) |
Nov 29, 2004 | 6.298 | 6.323 | 6.220 | 6.240 | 578,933 | -0.07(-1.08%) |
Nov 26, 2004 | 6.323 | 6.327 | 6.308 | 6.308 | 91,972 | -0.01(-0.23%) |
Nov 24, 2004 | 6.313 | 6.323 | 6.264 | 6.323 | 388,624 | +0.02(+0.39%) |
Nov 23, 2004 | 6.274 | 6.308 | 6.264 | 6.298 | 567,437 | +0.02(+0.31%) |
Nov 22, 2004 | 6.293 | 6.352 | 6.245 | 6.279 | 655,919 | -0.01(-0.23%) |
Nov 19, 2004 | 6.288 | 6.318 | 6.240 | 6.293 | 462,325 | +0.01(+0.16%) |
Nov 18, 2004 | 6.230 | 6.308 | 6.225 | 6.284 | 585,092 | +0.05(+0.86%) |
Nov 17, 2004 | 6.235 | 6.288 | 6.201 | 6.230 | 682,197 | -0.01(-0.23%) |
Nov 16, 2004 | 6.279 | 6.284 | 6.211 | 6.245 | 491,477 | -0.01(-0.23%) |
Nov 15, 2004 | 6.215 | 6.274 | 6.172 | 6.259 | 449,392 | +0.03(+0.47%) |
Nov 12, 2004 | 6.215 | 6.279 | 6.176 | 6.230 | 393,141 | +0.02(+0.39%) |
Nov 11, 2004 | 6.167 | 6.235 | 6.162 | 6.206 | 419,213 | +0.01(+0.16%) |
Nov 10, 2004 | 6.186 | 6.215 | 6.147 | 6.196 | 448,160 | -0.01(-0.16%) |
Nov 09, 2004 | 6.211 | 6.250 | 6.172 | 6.206 | 589,814 | -0.00(-0.08%) |
Nov 08, 2004 | 6.274 | 6.313 | 6.211 | 6.211 | 521,656 | -0.10(-1.54%) |
Nov 05, 2004 | 6.342 | 6.371 | 6.245 | 6.308 | 339,148 | -0.05(-0.84%) |
Nov 04, 2004 | 6.298 | 6.371 | 6.274 | 6.362 | 358,035 | +0.06(+1.01%) |
Nov 03, 2004 | 6.264 | 6.298 | 6.245 | 6.298 | 443,027 | +0.03(+0.47%) |
Nov 02, 2004 | 6.279 | 6.298 | 6.235 | 6.269 | 424,551 | -0.00(-0.08%) |
Nov 01, 2004 | 6.250 | 6.293 | 6.235 | 6.274 | 305,685 | +0.00(+0.08%) |
Oct 29, 2004 | 6.274 | 6.303 | 6.264 | 6.269 | 220,692 | -0.00(-0.08%) |
Oct 28, 2004 | 6.240 | 6.284 | 6.225 | 6.274 | 241,222 | +0.01(+0.23%) |
Oct 27, 2004 | 6.298 | 6.318 | 6.220 | 6.259 | 358,035 | -0.04(-0.62%) |
Oct 26, 2004 | 6.264 | 6.298 | 6.240 | 6.298 | 320,671 | +0.02(+0.31%) |
Oct 25, 2004 | 6.274 | 6.293 | 6.259 | 6.279 | 343,049 | +0.00(+0.08%) |
Oct 22, 2004 | 6.264 | 6.284 | 6.245 | 6.274 | 432,352 | +0.00(+0.00%) |
Oct 21, 2004 | 6.303 | 6.313 | 6.274 | 6.274 | 403,611 | -0.03(-0.46%) |
Oct 20, 2004 | 6.332 | 6.342 | 6.269 | 6.303 | 420,445 | -0.02(-0.38%) |
Oct 19, 2004 | 6.323 | 6.366 | 6.308 | 6.327 | 249,844 | -0.03(-0.54%) |
Oct 18, 2004 | 6.308 | 6.366 | 6.303 | 6.362 | 272,427 | +0.03(+0.54%) |
Oct 15, 2004 | 6.342 | 6.371 | 6.308 | 6.327 | 184,971 | -0.01(-0.15%) |
Oct 14, 2004 | 6.347 | 6.396 | 6.337 | 6.337 | 254,977 | -0.02(-0.38%) |
Oct 13, 2004 | 6.332 | 6.391 | 6.327 | 6.362 | 354,750 | -0.02(-0.31%) |
Oct 12, 2004 | 6.332 | 6.396 | 6.323 | 6.381 | 496,815 | +0.05(+0.77%) |
Oct 11, 2004 | 6.342 | 6.352 | 6.308 | 6.332 | 138,985 | -0.01(-0.15%) |
Oct 08, 2004 | 6.313 | 6.371 | 6.308 | 6.342 | 240,811 | +0.04(+0.70%) |
Oct 07, 2004 | 6.337 | 6.357 | 6.284 | 6.298 | 232,394 | -0.05(-0.77%) |
Oct 06, 2004 | 6.352 | 6.376 | 6.323 | 6.347 | 264,420 | -0.00(-0.08%) |
Oct 05, 2004 | 6.347 | 6.357 | 6.274 | 6.352 | 270,579 | +0.00(+0.08%) |
Oct 04, 2004 | 6.313 | 6.352 | 6.250 | 6.347 | 288,850 | +0.01(+0.15%) |
Oct 01, 2004 | 6.327 | 6.376 | 6.327 | 6.337 | 266,884 | -0.01(-0.15%) |
Sep 30, 2004 | 6.332 | 6.347 | 6.303 | 6.347 | 317,387 | +0.02(+0.31%) |
Sep 29, 2004 | 6.298 | 6.332 | 6.250 | 6.327 | 327,857 | +0.04(+0.62%) |
Sep 28, 2004 | 6.269 | 6.308 | 6.250 | 6.288 | 353,724 | +0.04(+0.62%) |
Sep 27, 2004 | 6.259 | 6.357 | 6.235 | 6.250 | 322,108 | +0.00(+0.08%) |
Sep 24, 2004 | 6.225 | 6.254 | 6.162 | 6.245 | 236,089 | +0.04(+0.71%) |
Sep 23, 2004 | 6.254 | 6.264 | 6.152 | 6.201 | 345,101 | -0.02(-0.31%) |
Sep 22, 2004 | 6.269 | 6.327 | 6.220 | 6.220 | 291,725 | -0.06(-1.01%) |
Sep 21, 2004 | 6.308 | 6.357 | 6.250 | 6.284 | 305,890 | -0.05(-0.77%) |
Sep 20, 2004 | 6.362 | 6.371 | 6.313 | 6.332 | 258,467 | -0.01(-0.23%) |
Sep 17, 2004 | 6.376 | 6.376 | 6.308 | 6.347 | 216,586 | +0.01(+0.15%) |
Sep 16, 2004 | 6.357 | 6.357 | 6.293 | 6.337 | 226,441 | -0.02(-0.31%) |
Sep 15, 2004 | 6.332 | 6.357 | 6.293 | 6.357 | 190,103 | +0.02(+0.38%) |
Sep 14, 2004 | 6.362 | 6.362 | 6.284 | 6.332 | 272,427 | -0.00(-0.08%) |
Sep 13, 2004 | 6.366 | 6.381 | 6.313 | 6.337 | 246,149 | -0.07(-1.14%) |
Sep 10, 2004 | 6.332 | 6.410 | 6.323 | 6.410 | 241,427 | +0.09(+1.39%) |
Sep 09, 2004 | 6.376 | 6.405 | 6.308 | 6.323 | 226,235 | -0.04(-0.69%) |
Sep 08, 2004 | 6.371 | 6.405 | 6.337 | 6.366 | 232,394 | -0.04(-0.61%) |
Sep 07, 2004 | 6.381 | 6.405 | 6.347 | 6.405 | 264,831 | +0.03(+0.46%) |
Sep 03, 2004 | 6.396 | 6.410 | 6.332 | 6.376 | 198,110 | -0.01(-0.15%) |
Sep 02, 2004 | 6.381 | 6.401 | 6.332 | 6.386 | 299,731 | +0.03(+0.46%) |