Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.880 | 5.965 | 5.880 | 5.965 | 15,998,068 | +0.08(+1.32%) |
Nov 29, 2004 | 5.926 | 5.926 | 5.874 | 5.887 | 1,284,845 | +0.00(+0.06%) |
Nov 26, 2004 | 5.834 | 5.900 | 5.834 | 5.884 | 769,449 | +0.05(+0.86%) |
Nov 24, 2004 | 5.763 | 5.834 | 5.763 | 5.834 | 1,134,195 | +0.07(+1.16%) |
Nov 23, 2004 | 5.732 | 5.830 | 5.704 | 5.767 | 1,612,333 | +0.04(+0.71%) |
Nov 22, 2004 | 5.704 | 5.741 | 5.649 | 5.726 | 1,049,960 | +0.03(+0.49%) |
Nov 19, 2004 | 5.765 | 5.765 | 5.693 | 5.699 | 3,059,168 | -0.07(-1.19%) |
Nov 18, 2004 | 5.813 | 5.813 | 5.750 | 5.767 | 997,854 | -0.05(-0.80%) |
Nov 17, 2004 | 5.734 | 5.832 | 5.719 | 5.813 | 3,068,348 | +0.13(+2.21%) |
Nov 16, 2004 | 5.730 | 5.752 | 5.649 | 5.687 | 1,841,548 | -0.04(-0.61%) |
Nov 15, 2004 | 5.699 | 5.724 | 5.676 | 5.723 | 1,600,184 | +0.07(+1.25%) |
Nov 12, 2004 | 5.558 | 5.660 | 5.558 | 5.652 | 1,850,188 | +0.05(+0.86%) |
Nov 11, 2004 | 5.519 | 5.611 | 5.510 | 5.604 | 1,535,929 | +0.13(+2.40%) |
Nov 10, 2004 | 5.574 | 5.645 | 5.473 | 5.473 | 2,154,998 | -0.08(-1.47%) |
Nov 09, 2004 | 5.586 | 5.589 | 5.532 | 5.554 | 1,305,094 | -0.03(-0.56%) |
Nov 08, 2004 | 5.550 | 5.621 | 5.543 | 5.586 | 1,608,554 | +0.05(+0.87%) |
Nov 05, 2004 | 5.550 | 5.556 | 5.511 | 5.537 | 1,161,193 | +0.00(+0.03%) |
Nov 04, 2004 | 5.476 | 5.545 | 5.417 | 5.536 | 1,784,042 | +0.06(+1.18%) |
Nov 03, 2004 | 5.510 | 5.510 | 5.393 | 5.471 | 1,629,072 | +0.08(+1.44%) |
Nov 02, 2004 | 5.380 | 5.465 | 5.371 | 5.393 | 1,463,303 | +0.01(+0.21%) |
Nov 01, 2004 | 5.367 | 5.384 | 5.343 | 5.382 | 780,248 | +0.01(+0.28%) |
Oct 29, 2004 | 5.315 | 5.386 | 5.267 | 5.367 | 1,926,593 | +0.07(+1.29%) |
Oct 28, 2004 | 5.334 | 5.382 | 5.297 | 5.298 | 1,675,779 | -0.10(-1.79%) |
Oct 27, 2004 | 5.371 | 5.408 | 5.319 | 5.395 | 4,128,298 | +0.07(+1.32%) |
Oct 26, 2004 | 5.248 | 5.334 | 5.241 | 5.324 | 3,111,815 | +0.09(+1.77%) |
Oct 25, 2004 | 5.302 | 5.304 | 5.224 | 5.232 | 1,490,302 | -0.07(-1.33%) |
Oct 22, 2004 | 5.282 | 5.378 | 5.261 | 5.302 | 4,277,598 | +0.07(+1.27%) |
Oct 21, 2004 | 5.102 | 5.256 | 5.060 | 5.236 | 3,919,332 | +0.16(+3.10%) |
Oct 20, 2004 | 5.119 | 5.119 | 5.026 | 5.078 | 3,967,929 | -0.04(-0.83%) |
Oct 19, 2004 | 5.241 | 5.247 | 5.119 | 5.121 | 3,831,048 | -0.06(-1.25%) |
Oct 18, 2004 | 5.226 | 5.228 | 5.158 | 5.186 | 2,973,314 | -0.04(-0.78%) |
Oct 15, 2004 | 5.186 | 5.245 | 5.148 | 5.226 | 2,727,360 | +0.02(+0.43%) |
Oct 14, 2004 | 5.137 | 5.210 | 5.137 | 5.204 | 2,741,129 | +0.08(+1.55%) |
Oct 13, 2004 | 5.282 | 5.284 | 5.124 | 5.124 | 4,366,962 | -0.16(-2.98%) |
Oct 12, 2004 | 5.291 | 5.302 | 5.150 | 5.282 | 5,016,270 | -0.06(-1.04%) |
Oct 11, 2004 | 5.352 | 5.413 | 5.330 | 5.337 | 2,068,064 | -0.01(-0.28%) |
Oct 08, 2004 | 5.480 | 5.487 | 5.352 | 5.352 | 1,937,392 | -0.13(-2.33%) |
Oct 07, 2004 | 5.547 | 5.549 | 5.460 | 5.480 | 2,718,721 | -0.03(-0.54%) |
Oct 06, 2004 | 5.382 | 5.532 | 5.330 | 5.510 | 3,355,339 | +0.13(+2.41%) |
Oct 05, 2004 | 5.406 | 5.406 | 5.334 | 5.380 | 3,461,982 | -0.03(-0.51%) |
Oct 04, 2004 | 5.361 | 5.408 | 5.306 | 5.408 | 4,430,408 | +0.12(+2.28%) |
Oct 01, 2004 | 5.258 | 5.298 | 5.204 | 5.287 | 3,620,191 | +0.08(+1.46%) |
Sep 30, 2004 | 5.241 | 5.256 | 5.176 | 5.211 | 2,455,488 | -0.04(-0.74%) |
Sep 29, 2004 | 5.150 | 5.267 | 5.148 | 5.250 | 5,604,021 | +0.09(+1.80%) |
Sep 28, 2004 | 5.156 | 5.206 | 5.043 | 5.158 | 11,862,480 | -0.02(-0.36%) |
Sep 27, 2004 | 5.487 | 5.487 | 4.991 | 5.176 | 22,985,208 | -0.41(-7.42%) |
Sep 24, 2004 | 5.593 | 5.613 | 5.523 | 5.591 | 2,517,854 | +0.01(+0.17%) |
Sep 23, 2004 | 5.660 | 5.678 | 5.582 | 5.582 | 1,041,051 | -0.08(-1.37%) |
Sep 22, 2004 | 5.760 | 5.760 | 5.556 | 5.660 | 1,994,088 | -0.12(-2.05%) |
Sep 21, 2004 | 5.630 | 5.799 | 5.630 | 5.778 | 3,847,247 | +0.13(+2.30%) |
Sep 20, 2004 | 5.704 | 5.711 | 5.624 | 5.649 | 2,202,785 | -0.03(-0.46%) |
Sep 17, 2004 | 5.630 | 5.711 | 5.610 | 5.674 | 2,160,397 | +0.08(+1.49%) |
Sep 16, 2004 | 5.504 | 5.613 | 5.471 | 5.591 | 1,237,058 | +0.10(+1.75%) |
Sep 15, 2004 | 5.613 | 5.613 | 5.482 | 5.495 | 2,253,541 | -0.11(-2.05%) |
Sep 14, 2004 | 5.500 | 5.611 | 5.463 | 5.610 | 5,385,605 | +0.12(+2.16%) |
Sep 13, 2004 | 5.367 | 5.500 | 5.352 | 5.491 | 6,443,936 | +0.22(+4.14%) |
Sep 10, 2004 | 5.328 | 5.328 | 5.254 | 5.273 | 1,268,106 | -0.04(-0.70%) |
Sep 09, 2004 | 5.324 | 5.356 | 5.278 | 5.310 | 1,688,198 | +0.00(+0.00%) |
Sep 08, 2004 | 5.328 | 5.369 | 5.280 | 5.310 | 1,257,037 | -0.02(-0.42%) |
Sep 07, 2004 | 5.306 | 5.365 | 5.300 | 5.332 | 2,452,518 | +0.04(+0.66%) |
Sep 03, 2004 | 5.323 | 5.339 | 5.297 | 5.297 | 1,378,799 | -0.03(-0.49%) |
Sep 02, 2004 | 5.334 | 5.334 | 5.291 | 5.323 | 3,334,550 | -0.01(-0.28%) |