Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.929 | 6.929 | 6.780 | 6.882 | 353,474 | -0.05(-0.69%) |
Nov 29, 2004 | 6.822 | 6.965 | 6.801 | 6.929 | 385,235 | +0.14(+1.99%) |
Nov 26, 2004 | 6.768 | 6.834 | 6.768 | 6.794 | 56,475 | +0.04(+0.63%) |
Nov 24, 2004 | 6.687 | 6.777 | 6.608 | 6.751 | 370,511 | +0.06(+0.96%) |
Nov 23, 2004 | 6.466 | 6.687 | 6.466 | 6.687 | 562,446 | +0.27(+4.19%) |
Nov 22, 2004 | 6.306 | 6.449 | 6.276 | 6.418 | 463,376 | +0.17(+2.74%) |
Nov 19, 2004 | 6.114 | 6.326 | 6.114 | 6.247 | 268,602 | +0.14(+2.22%) |
Nov 18, 2004 | 6.109 | 6.204 | 6.100 | 6.112 | 250,723 | +0.03(+0.51%) |
Nov 17, 2004 | 5.967 | 6.090 | 5.967 | 6.081 | 195,089 | +0.15(+2.44%) |
Nov 16, 2004 | 5.978 | 6.081 | 5.919 | 5.936 | 284,062 | -0.04(-0.68%) |
Nov 15, 2004 | 6.157 | 6.161 | 5.876 | 5.976 | 533,314 | -0.22(-3.49%) |
Nov 12, 2004 | 6.007 | 6.192 | 5.993 | 6.192 | 149,025 | +0.18(+2.92%) |
Nov 11, 2004 | 6.059 | 6.059 | 5.943 | 6.016 | 315,823 | -0.04(-0.67%) |
Nov 10, 2004 | 5.990 | 6.090 | 5.905 | 6.057 | 247,358 | +0.06(+0.99%) |
Nov 09, 2004 | 5.940 | 6.052 | 5.898 | 5.997 | 316,980 | +0.03(+0.56%) |
Nov 08, 2004 | 6.038 | 6.069 | 5.933 | 5.964 | 400,695 | -0.13(-2.11%) |
Nov 05, 2004 | 6.116 | 6.135 | 6.050 | 6.093 | 353,684 | -0.00(-0.08%) |
Nov 04, 2004 | 6.085 | 6.209 | 6.031 | 6.097 | 635,959 | +0.00(+0.08%) |
Nov 03, 2004 | 6.062 | 6.109 | 6.005 | 6.093 | 353,684 | +0.10(+1.75%) |
Nov 02, 2004 | 6.002 | 6.028 | 5.957 | 5.988 | 957,146 | +0.02(+0.36%) |
Nov 01, 2004 | 5.919 | 6.009 | 5.848 | 5.967 | 573,383 | +0.07(+1.21%) |
Oct 29, 2004 | 5.931 | 5.931 | 5.817 | 5.895 | 452,018 | +0.06(+1.02%) |
Oct 28, 2004 | 6.169 | 6.169 | 5.776 | 5.836 | 931,485 | -0.37(-5.90%) |
Oct 27, 2004 | 6.418 | 6.418 | 6.197 | 6.202 | 344,534 | -0.14(-2.28%) |
Oct 26, 2004 | 6.392 | 6.392 | 6.292 | 6.347 | 379,240 | +0.00(+0.04%) |
Oct 25, 2004 | 6.221 | 6.399 | 6.221 | 6.345 | 157,964 | +0.12(+1.99%) |
Oct 22, 2004 | 6.290 | 6.418 | 6.219 | 6.221 | 144,607 | -0.07(-1.10%) |
Oct 21, 2004 | 6.252 | 6.316 | 6.161 | 6.290 | 177,631 | +0.06(+0.92%) |
Oct 20, 2004 | 6.005 | 6.233 | 5.997 | 6.233 | 295,000 | +0.23(+3.84%) |
Oct 19, 2004 | 6.014 | 6.128 | 6.000 | 6.002 | 221,381 | -0.00(-0.04%) |
Oct 18, 2004 | 6.045 | 6.078 | 5.990 | 6.005 | 278,593 | -0.04(-0.67%) |
Oct 15, 2004 | 5.983 | 6.062 | 5.971 | 6.045 | 290,793 | +0.05(+0.87%) |
Oct 14, 2004 | 5.948 | 6.031 | 5.943 | 5.993 | 315,718 | +0.06(+0.96%) |
Oct 13, 2004 | 6.164 | 6.164 | 5.717 | 5.936 | 665,512 | -0.24(-3.96%) |
Oct 12, 2004 | 6.145 | 6.271 | 6.145 | 6.181 | 258,821 | +0.00(+0.00%) |
Oct 11, 2004 | 6.337 | 6.352 | 6.169 | 6.181 | 228,533 | -0.13(-2.11%) |
Oct 08, 2004 | 6.276 | 6.373 | 6.202 | 6.314 | 259,032 | +0.04(+0.61%) |
Oct 07, 2004 | 6.375 | 6.530 | 6.228 | 6.276 | 259,978 | -0.12(-1.93%) |
Oct 06, 2004 | 6.359 | 6.466 | 6.359 | 6.399 | 393,333 | +0.06(+0.90%) |
Oct 05, 2004 | 6.145 | 6.359 | 6.145 | 6.342 | 549,510 | +0.21(+3.45%) |
Oct 04, 2004 | 6.109 | 6.171 | 6.100 | 6.131 | 273,230 | +0.02(+0.31%) |
Oct 01, 2004 | 6.026 | 6.140 | 6.002 | 6.112 | 298,575 | +0.07(+1.22%) |
Sep 30, 2004 | 5.955 | 6.100 | 5.945 | 6.038 | 336,016 | +0.12(+2.01%) |
Sep 29, 2004 | 6.157 | 6.228 | 5.891 | 5.919 | 675,187 | -0.23(-3.75%) |
Sep 28, 2004 | 6.088 | 6.190 | 6.066 | 6.150 | 402,693 | +0.11(+1.81%) |
Sep 27, 2004 | 5.978 | 6.147 | 5.967 | 6.040 | 611,665 | +0.07(+1.24%) |
Sep 24, 2004 | 5.895 | 5.990 | 5.895 | 5.967 | 410,265 | +0.09(+1.46%) |
Sep 23, 2004 | 5.967 | 6.019 | 5.848 | 5.881 | 469,476 | -0.09(-1.43%) |
Sep 22, 2004 | 5.881 | 5.967 | 5.767 | 5.967 | 435,611 | +0.09(+1.46%) |
Sep 21, 2004 | 5.660 | 5.883 | 5.660 | 5.881 | 623,549 | +0.22(+3.95%) |
Sep 20, 2004 | 5.705 | 5.729 | 5.622 | 5.658 | 148,288 | -0.03(-0.54%) |
Sep 17, 2004 | 5.646 | 5.688 | 5.574 | 5.688 | 422,886 | +0.09(+1.61%) |
Sep 16, 2004 | 5.479 | 5.598 | 5.479 | 5.598 | 260,083 | +0.07(+1.33%) |
Sep 15, 2004 | 5.562 | 5.572 | 5.503 | 5.524 | 185,834 | -0.04(-0.68%) |
Sep 14, 2004 | 5.562 | 5.584 | 5.496 | 5.562 | 162,591 | +0.01(+0.21%) |
Sep 13, 2004 | 5.539 | 5.631 | 5.534 | 5.551 | 232,424 | +0.03(+0.56%) |
Sep 10, 2004 | 5.586 | 5.610 | 5.505 | 5.520 | 190,882 | -0.03(-0.47%) |
Sep 09, 2004 | 5.484 | 5.579 | 5.484 | 5.546 | 453,280 | +0.07(+1.21%) |
Sep 08, 2004 | 5.551 | 5.565 | 5.472 | 5.479 | 329,706 | -0.06(-1.16%) |
Sep 07, 2004 | 5.562 | 5.693 | 5.491 | 5.543 | 595,574 | +0.05(+0.91%) |
Sep 03, 2004 | 5.455 | 5.520 | 5.432 | 5.494 | 275,964 | +0.02(+0.35%) |
Sep 02, 2004 | 5.427 | 5.484 | 5.382 | 5.474 | 275,018 | +0.05(+0.88%) |