Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.563 | 6.563 | 6.499 | 6.528 | 528,858 | -0.04(-0.64%) |
Nov 29, 2004 | 6.607 | 6.623 | 6.540 | 6.570 | 609,808 | -0.02(-0.29%) |
Nov 26, 2004 | 6.538 | 6.600 | 6.538 | 6.589 | 502,084 | +0.11(+1.74%) |
Nov 24, 2004 | 6.454 | 6.499 | 6.447 | 6.477 | 993,459 | +0.03(+0.52%) |
Nov 23, 2004 | 6.436 | 6.455 | 6.408 | 6.443 | 675,325 | +0.01(+0.08%) |
Nov 22, 2004 | 6.390 | 6.450 | 6.371 | 6.438 | 629,022 | +0.04(+0.58%) |
Nov 19, 2004 | 6.452 | 6.455 | 6.397 | 6.401 | 706,194 | -0.03(-0.49%) |
Nov 18, 2004 | 6.445 | 6.468 | 6.415 | 6.432 | 945,581 | +0.02(+0.27%) |
Nov 17, 2004 | 6.408 | 6.441 | 6.402 | 6.415 | 1,044,801 | +0.01(+0.19%) |
Nov 16, 2004 | 6.372 | 6.427 | 6.372 | 6.402 | 475,940 | -0.01(-0.14%) |
Nov 15, 2004 | 6.411 | 6.424 | 6.376 | 6.411 | 770,450 | -0.01(-0.17%) |
Nov 12, 2004 | 6.351 | 6.422 | 6.341 | 6.422 | 849,196 | +0.07(+1.17%) |
Nov 11, 2004 | 6.290 | 6.357 | 6.286 | 6.348 | 649,811 | +0.08(+1.27%) |
Nov 10, 2004 | 6.265 | 6.288 | 6.235 | 6.268 | 765,096 | +0.05(+0.77%) |
Nov 09, 2004 | 6.233 | 6.247 | 6.208 | 6.221 | 507,124 | -0.07(-1.04%) |
Nov 08, 2004 | 6.267 | 6.302 | 6.263 | 6.286 | 706,194 | -0.00(-0.06%) |
Nov 05, 2004 | 6.231 | 6.305 | 6.215 | 6.290 | 1,102,128 | +0.04(+0.65%) |
Nov 04, 2004 | 6.157 | 6.249 | 6.136 | 6.249 | 870,930 | +0.10(+1.55%) |
Nov 03, 2004 | 6.152 | 6.173 | 6.122 | 6.154 | 1,030,627 | +0.02(+0.26%) |
Nov 02, 2004 | 6.143 | 6.189 | 6.131 | 6.138 | 877,860 | +0.05(+0.78%) |
Nov 01, 2004 | 6.099 | 6.113 | 6.078 | 6.090 | 866,520 | +0.08(+1.29%) |
Oct 29, 2004 | 6.018 | 6.023 | 5.986 | 6.013 | 1,505,623 | -0.02(-0.26%) |
Oct 28, 2004 | 6.007 | 6.050 | 5.972 | 6.029 | 961,960 | +0.11(+1.82%) |
Oct 27, 2004 | 5.850 | 5.946 | 5.820 | 5.921 | 1,318,522 | -0.03(-0.47%) |
Oct 26, 2004 | 5.900 | 5.951 | 5.845 | 5.949 | 1,227,807 | +0.15(+2.55%) |
Oct 25, 2004 | 5.813 | 5.817 | 5.776 | 5.801 | 835,022 | +0.01(+0.24%) |
Oct 22, 2004 | 5.824 | 5.840 | 5.787 | 5.787 | 1,427,507 | -0.10(-1.77%) |
Oct 21, 2004 | 5.840 | 5.909 | 5.833 | 5.891 | 929,202 | +0.04(+0.60%) |
Oct 20, 2004 | 5.829 | 5.856 | 5.805 | 5.856 | 1,746,900 | -0.02(-0.36%) |
Oct 19, 2004 | 5.880 | 5.893 | 5.864 | 5.877 | 1,677,604 | +0.03(+0.48%) |
Oct 18, 2004 | 5.847 | 5.864 | 5.820 | 5.849 | 1,339,941 | +0.01(+0.15%) |
Oct 15, 2004 | 5.824 | 5.863 | 5.806 | 5.840 | 1,965,814 | +0.03(+0.55%) |
Oct 14, 2004 | 5.808 | 5.827 | 5.801 | 5.808 | 1,407,663 | +0.02(+0.37%) |
Oct 13, 2004 | 5.785 | 5.799 | 5.759 | 5.787 | 2,221,581 | -0.02(-0.43%) |
Oct 12, 2004 | 5.713 | 5.817 | 5.706 | 5.812 | 2,699,097 | -0.02(-0.42%) |
Oct 11, 2004 | 5.824 | 5.870 | 5.813 | 5.836 | 858,961 | -0.04(-0.69%) |
Oct 08, 2004 | 5.880 | 5.912 | 5.866 | 5.877 | 765,410 | +0.04(+0.66%) |
Oct 07, 2004 | 5.872 | 5.872 | 5.826 | 5.838 | 672,175 | -0.01(-0.21%) |
Oct 06, 2004 | 5.836 | 5.864 | 5.826 | 5.850 | 618,628 | -0.00(-0.06%) |
Oct 05, 2004 | 5.864 | 5.872 | 5.838 | 5.854 | 770,135 | +0.02(+0.33%) |
Oct 04, 2004 | 5.872 | 5.872 | 5.826 | 5.835 | 1,572,399 | -0.02(-0.39%) |
Oct 01, 2004 | 5.801 | 5.868 | 5.787 | 5.857 | 1,080,709 | +0.03(+0.58%) |
Sep 30, 2004 | 5.819 | 5.831 | 5.787 | 5.824 | 1,101,183 | -0.03(-0.54%) |
Sep 29, 2004 | 5.835 | 5.856 | 5.801 | 5.856 | 1,463,730 | -0.04(-0.72%) |
Sep 28, 2004 | 5.835 | 5.903 | 5.812 | 5.898 | 1,389,394 | +0.10(+1.67%) |
Sep 27, 2004 | 5.778 | 5.826 | 5.768 | 5.801 | 1,120,397 | -0.02(-0.36%) |
Sep 24, 2004 | 5.847 | 5.864 | 5.820 | 5.822 | 684,460 | -0.07(-1.11%) |
Sep 23, 2004 | 5.893 | 5.909 | 5.866 | 5.887 | 1,181,819 | -0.03(-0.48%) |
Sep 22, 2004 | 5.962 | 5.962 | 5.877 | 5.916 | 2,531,525 | -0.10(-1.67%) |
Sep 21, 2004 | 5.914 | 6.032 | 5.900 | 6.016 | 2,580,033 | +0.16(+2.68%) |
Sep 20, 2004 | 5.790 | 5.873 | 5.755 | 5.859 | 2,952,029 | -0.32(-5.19%) |
Sep 17, 2004 | 6.184 | 6.198 | 6.150 | 6.180 | 619,258 | +0.03(+0.55%) |
Sep 16, 2004 | 6.111 | 6.156 | 6.111 | 6.147 | 601,934 | +0.01(+0.11%) |
Sep 15, 2004 | 6.173 | 6.175 | 6.108 | 6.140 | 1,276,944 | -0.12(-1.94%) |
Sep 14, 2004 | 6.240 | 6.279 | 6.238 | 6.261 | 1,148,746 | -0.03(-0.50%) |
Sep 13, 2004 | 6.265 | 6.297 | 6.240 | 6.293 | 1,496,488 | +0.04(+0.65%) |
Sep 10, 2004 | 6.237 | 6.270 | 6.221 | 6.253 | 434,047 | +0.07(+1.14%) |
Sep 09, 2004 | 6.187 | 6.194 | 6.152 | 6.182 | 477,830 | -0.00(-0.06%) |
Sep 08, 2004 | 6.177 | 6.201 | 6.166 | 6.185 | 489,170 | -0.05(-0.74%) |
Sep 07, 2004 | 6.208 | 6.238 | 6.201 | 6.231 | 486,650 | +0.05(+0.74%) |
Sep 03, 2004 | 6.166 | 6.196 | 6.156 | 6.185 | 502,714 | -0.01(-0.11%) |
Sep 02, 2004 | 6.164 | 6.194 | 6.147 | 6.193 | 712,808 | +0.00(+0.06%) |