Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.173 | 6.202 | 6.160 | 6.166 | 4,445,423 | -0.03(-0.46%) |
Nov 29, 2004 | 6.245 | 6.255 | 6.126 | 6.195 | 5,070,491 | -0.02(-0.39%) |
Nov 26, 2004 | 6.230 | 6.248 | 6.195 | 6.219 | 1,307,564 | +0.00(+0.07%) |
Nov 24, 2004 | 6.200 | 6.266 | 6.200 | 6.215 | 3,726,851 | +0.03(+0.53%) |
Nov 23, 2004 | 6.084 | 6.187 | 6.071 | 6.183 | 5,779,123 | +0.15(+2.45%) |
Nov 22, 2004 | 5.949 | 6.035 | 5.927 | 6.035 | 2,783,727 | +0.10(+1.60%) |
Nov 19, 2004 | 5.976 | 5.983 | 5.918 | 5.940 | 2,711,207 | -0.06(-0.95%) |
Nov 18, 2004 | 5.991 | 6.027 | 5.898 | 5.997 | 4,414,501 | +0.03(+0.57%) |
Nov 17, 2004 | 6.024 | 6.107 | 5.957 | 5.963 | 3,547,577 | -0.05(-0.84%) |
Nov 16, 2004 | 6.065 | 6.069 | 5.991 | 6.013 | 3,307,194 | -0.07(-1.23%) |
Nov 15, 2004 | 6.029 | 6.123 | 5.957 | 6.088 | 6,798,817 | -0.02(-0.29%) |
Nov 12, 2004 | 6.177 | 6.183 | 6.097 | 6.105 | 5,275,534 | -0.09(-1.47%) |
Nov 11, 2004 | 6.187 | 6.226 | 6.113 | 6.196 | 3,585,125 | +0.01(+0.15%) |
Nov 10, 2004 | 6.127 | 6.247 | 6.127 | 6.187 | 3,784,278 | +0.07(+1.20%) |
Nov 09, 2004 | 6.146 | 6.165 | 6.080 | 6.113 | 5,063,865 | -0.05(-0.77%) |
Nov 08, 2004 | 6.248 | 6.249 | 6.146 | 6.161 | 6,790,350 | -0.09(-1.39%) |
Nov 05, 2004 | 6.213 | 6.271 | 6.168 | 6.248 | 6,024,291 | +0.04(+0.61%) |
Nov 04, 2004 | 5.990 | 6.259 | 5.984 | 6.210 | 7,852,378 | +0.20(+3.35%) |
Nov 03, 2004 | 5.933 | 6.009 | 5.908 | 6.009 | 6,517,941 | +0.12(+2.01%) |
Nov 02, 2004 | 5.919 | 5.959 | 5.873 | 5.891 | 4,314,372 | -0.02(-0.41%) |
Nov 01, 2004 | 5.899 | 5.927 | 5.874 | 5.915 | 4,212,402 | +0.01(+0.11%) |
Oct 29, 2004 | 5.881 | 5.929 | 5.858 | 5.908 | 4,258,786 | -0.00(-0.05%) |
Oct 28, 2004 | 5.912 | 5.933 | 5.846 | 5.911 | 3,840,969 | -0.00(-0.02%) |
Oct 27, 2004 | 5.892 | 5.917 | 5.835 | 5.912 | 3,221,422 | +0.03(+0.46%) |
Oct 26, 2004 | 5.779 | 5.889 | 5.773 | 5.885 | 4,924,716 | +0.11(+1.88%) |
Oct 25, 2004 | 5.823 | 5.831 | 5.763 | 5.777 | 3,429,042 | -0.05(-0.79%) |
Oct 22, 2004 | 5.908 | 5.912 | 5.815 | 5.823 | 3,152,215 | -0.09(-1.45%) |
Oct 21, 2004 | 5.864 | 5.960 | 5.850 | 5.908 | 6,629,850 | +0.00(+0.05%) |
Oct 20, 2004 | 5.866 | 5.911 | 5.770 | 5.906 | 5,710,653 | +0.03(+0.51%) |
Oct 19, 2004 | 5.847 | 5.942 | 5.842 | 5.876 | 7,534,322 | +0.02(+0.35%) |
Oct 18, 2004 | 5.786 | 5.861 | 5.684 | 5.855 | 4,539,661 | +0.03(+0.56%) |
Oct 15, 2004 | 5.760 | 5.834 | 5.760 | 5.823 | 4,600,769 | +0.06(+1.08%) |
Oct 14, 2004 | 5.739 | 5.773 | 5.721 | 5.760 | 4,001,469 | +0.03(+0.47%) |
Oct 13, 2004 | 5.730 | 5.766 | 5.695 | 5.733 | 5,857,901 | +0.03(+0.45%) |
Oct 12, 2004 | 5.577 | 5.713 | 5.577 | 5.707 | 4,798,450 | +0.09(+1.62%) |
Oct 11, 2004 | 5.627 | 5.646 | 5.566 | 5.616 | 2,839,681 | -0.01(-0.19%) |
Oct 08, 2004 | 5.650 | 5.716 | 5.615 | 5.627 | 3,550,154 | -0.05(-0.81%) |
Oct 07, 2004 | 5.620 | 5.707 | 5.619 | 5.673 | 4,322,839 | +0.03(+0.51%) |
Oct 06, 2004 | 5.732 | 5.785 | 5.623 | 5.645 | 6,749,857 | +0.01(+0.14%) |
Oct 05, 2004 | 5.551 | 5.658 | 5.542 | 5.637 | 6,948,642 | +0.09(+1.54%) |
Oct 04, 2004 | 5.486 | 5.569 | 5.463 | 5.551 | 5,713,966 | +0.07(+1.19%) |
Oct 01, 2004 | 5.487 | 5.540 | 5.437 | 5.486 | 4,235,594 | -0.04(-0.66%) |
Sep 30, 2004 | 5.478 | 5.548 | 5.463 | 5.523 | 3,652,491 | +0.03(+0.57%) |
Sep 29, 2004 | 5.467 | 5.491 | 5.443 | 5.491 | 2,429,963 | +0.02(+0.32%) |
Sep 28, 2004 | 5.479 | 5.485 | 5.451 | 5.474 | 2,061,474 | +0.02(+0.35%) |
Sep 27, 2004 | 5.491 | 5.504 | 5.437 | 5.455 | 2,408,980 | -0.06(-1.06%) |
Sep 24, 2004 | 5.453 | 5.527 | 5.453 | 5.513 | 2,715,624 | +0.06(+1.05%) |
Sep 23, 2004 | 5.434 | 5.485 | 5.429 | 5.456 | 3,613,470 | +0.02(+0.42%) |
Sep 22, 2004 | 5.467 | 5.468 | 5.398 | 5.433 | 4,356,706 | -0.08(-1.53%) |
Sep 21, 2004 | 5.525 | 5.536 | 5.498 | 5.517 | 2,875,021 | -0.01(-0.12%) |
Sep 20, 2004 | 5.524 | 5.569 | 5.513 | 5.524 | 2,584,574 | +0.00(+0.00%) |
Sep 17, 2004 | 5.498 | 5.547 | 5.481 | 5.524 | 3,477,266 | +0.05(+0.92%) |
Sep 16, 2004 | 5.467 | 5.529 | 5.464 | 5.474 | 2,819,066 | +0.00(+0.00%) |
Sep 15, 2004 | 5.472 | 5.510 | 5.468 | 5.474 | 2,798,820 | -0.01(-0.22%) |
Sep 14, 2004 | 5.524 | 5.553 | 5.474 | 5.486 | 4,782,621 | -0.06(-1.13%) |
Sep 13, 2004 | 5.557 | 5.569 | 5.519 | 5.548 | 2,332,779 | -0.01(-0.15%) |
Sep 10, 2004 | 5.490 | 5.569 | 5.468 | 5.557 | 3,771,394 | +0.04(+0.74%) |
Sep 09, 2004 | 5.460 | 5.528 | 5.460 | 5.516 | 8,999,809 | +0.17(+3.25%) |
Sep 08, 2004 | 5.403 | 5.441 | 5.341 | 5.342 | 3,853,117 | -0.06(-1.11%) |
Sep 07, 2004 | 5.426 | 5.432 | 5.358 | 5.402 | 4,209,826 | -0.02(-0.45%) |
Sep 03, 2004 | 5.444 | 5.456 | 5.411 | 5.426 | 3,316,765 | -0.00(-0.05%) |
Sep 02, 2004 | 5.437 | 5.479 | 5.368 | 5.429 | 3,447,448 | -0.02(-0.40%) |