Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.215 | 6.234 | 6.096 | 6.207 | 10,700,110 | -0.02(-0.31%) |
Nov 29, 2004 | 6.253 | 6.272 | 6.173 | 6.226 | 5,842,324 | -0.01(-0.18%) |
Nov 26, 2004 | 6.249 | 6.261 | 6.223 | 6.238 | 1,829,880 | +0.00(+0.00%) |
Nov 24, 2004 | 6.253 | 6.269 | 6.207 | 6.238 | 4,831,980 | +0.03(+0.49%) |
Nov 23, 2004 | 6.119 | 6.223 | 6.107 | 6.207 | 5,835,286 | +0.06(+1.00%) |
Nov 22, 2004 | 6.081 | 6.176 | 6.031 | 6.146 | 4,354,699 | +0.04(+0.63%) |
Nov 19, 2004 | 6.257 | 6.257 | 6.092 | 6.107 | 5,551,159 | -0.15(-2.33%) |
Nov 18, 2004 | 6.341 | 6.341 | 6.246 | 6.253 | 4,073,439 | -0.07(-1.15%) |
Nov 17, 2004 | 6.395 | 6.399 | 6.299 | 6.326 | 5,052,504 | -0.02(-0.36%) |
Nov 16, 2004 | 6.338 | 6.349 | 6.311 | 6.349 | 4,895,582 | +0.01(+0.18%) |
Nov 15, 2004 | 6.253 | 6.353 | 6.211 | 6.338 | 6,479,394 | +0.08(+1.35%) |
Nov 12, 2004 | 6.223 | 6.272 | 6.169 | 6.253 | 7,509,288 | +0.00(+0.00%) |
Nov 11, 2004 | 6.253 | 6.284 | 6.236 | 6.253 | 10,284,347 | +0.05(+0.74%) |
Nov 10, 2004 | 6.269 | 6.269 | 6.184 | 6.207 | 8,635,369 | +0.01(+0.19%) |
Nov 09, 2004 | 6.196 | 6.234 | 6.150 | 6.196 | 6,025,573 | +0.02(+0.31%) |
Nov 08, 2004 | 6.219 | 6.226 | 6.119 | 6.176 | 6,797,147 | -0.04(-0.68%) |
Nov 05, 2004 | 6.130 | 6.269 | 6.119 | 6.219 | 13,406,613 | +0.14(+2.34%) |
Nov 04, 2004 | 5.885 | 6.084 | 5.885 | 6.077 | 7,091,700 | +0.17(+2.92%) |
Nov 03, 2004 | 5.881 | 5.927 | 5.850 | 5.904 | 5,683,839 | +0.05(+0.92%) |
Nov 02, 2004 | 5.843 | 5.885 | 5.781 | 5.850 | 8,681,246 | +0.03(+0.59%) |
Nov 01, 2004 | 5.816 | 5.866 | 5.774 | 5.816 | 4,952,147 | +0.02(+0.33%) |
Oct 29, 2004 | 5.747 | 5.824 | 5.716 | 5.797 | 7,804,624 | +0.03(+0.53%) |
Oct 28, 2004 | 5.774 | 5.793 | 5.720 | 5.766 | 7,756,140 | +0.00(+0.07%) |
Oct 27, 2004 | 5.639 | 5.808 | 5.632 | 5.762 | 6,430,128 | +0.11(+1.97%) |
Oct 26, 2004 | 5.697 | 5.712 | 5.620 | 5.651 | 7,125,847 | -0.05(-0.81%) |
Oct 25, 2004 | 5.743 | 5.751 | 5.659 | 5.697 | 5,458,362 | -0.05(-0.80%) |
Oct 22, 2004 | 5.716 | 5.785 | 5.701 | 5.743 | 6,043,559 | +0.01(+0.20%) |
Oct 21, 2004 | 5.774 | 5.793 | 5.697 | 5.731 | 6,340,458 | -0.02(-0.40%) |
Oct 20, 2004 | 5.889 | 5.896 | 5.659 | 5.754 | 8,997,696 | +0.04(+0.67%) |
Oct 19, 2004 | 5.754 | 5.774 | 5.670 | 5.716 | 7,742,324 | -0.09(-1.52%) |
Oct 18, 2004 | 5.774 | 5.824 | 5.728 | 5.804 | 8,545,439 | +0.04(+0.73%) |
Oct 15, 2004 | 5.720 | 5.781 | 5.678 | 5.762 | 9,505,475 | +0.05(+0.81%) |
Oct 14, 2004 | 5.754 | 5.770 | 5.697 | 5.716 | 8,504,775 | -0.05(-0.80%) |
Oct 13, 2004 | 5.870 | 5.877 | 5.754 | 5.762 | 9,331,870 | -0.03(-0.53%) |
Oct 12, 2004 | 5.754 | 5.804 | 5.708 | 5.793 | 10,904,734 | +0.01(+0.13%) |
Oct 11, 2004 | 5.831 | 5.847 | 5.774 | 5.785 | 5,897,846 | -0.04(-0.66%) |
Oct 08, 2004 | 5.877 | 5.904 | 5.801 | 5.824 | 8,521,197 | -0.08(-1.43%) |
Oct 07, 2004 | 5.946 | 5.954 | 5.896 | 5.908 | 7,432,131 | -0.06(-0.96%) |
Oct 06, 2004 | 5.946 | 5.969 | 5.931 | 5.965 | 6,244,012 | -0.00(-0.06%) |
Oct 05, 2004 | 5.985 | 5.985 | 5.942 | 5.969 | 8,619,468 | -0.02(-0.32%) |
Oct 04, 2004 | 6.426 | 6.426 | 5.965 | 5.988 | 10,142,544 | -0.07(-1.20%) |
Oct 01, 2004 | 6.012 | 6.081 | 5.942 | 6.061 | 8,565,771 | +0.11(+1.80%) |
Sep 30, 2004 | 6.023 | 6.023 | 5.908 | 5.954 | 8,696,626 | -0.08(-1.40%) |
Sep 29, 2004 | 5.965 | 6.038 | 5.962 | 6.038 | 6,308,657 | +0.05(+0.90%) |
Sep 28, 2004 | 5.950 | 6.031 | 5.927 | 5.985 | 5,962,752 | +0.04(+0.65%) |
Sep 27, 2004 | 5.962 | 5.985 | 5.908 | 5.946 | 3,912,869 | -0.01(-0.19%) |
Sep 24, 2004 | 5.942 | 5.981 | 5.935 | 5.958 | 5,967,444 | -0.02(-0.32%) |
Sep 23, 2004 | 5.931 | 5.988 | 5.908 | 5.977 | 8,550,913 | +0.00(+0.00%) |
Sep 22, 2004 | 5.946 | 5.985 | 5.889 | 5.977 | 7,380,258 | -0.01(-0.13%) |
Sep 21, 2004 | 6.023 | 6.035 | 5.950 | 5.985 | 8,014,460 | -0.02(-0.26%) |
Sep 20, 2004 | 6.031 | 6.054 | 5.962 | 6.000 | 7,812,704 | -0.03(-0.51%) |
Sep 17, 2004 | 6.023 | 6.050 | 5.958 | 6.031 | 10,474,894 | +0.03(+0.45%) |
Sep 16, 2004 | 6.027 | 6.042 | 5.977 | 6.004 | 9,488,531 | -0.02(-0.32%) |
Sep 15, 2004 | 6.134 | 6.134 | 6.019 | 6.023 | 15,417,658 | -0.11(-1.75%) |
Sep 14, 2004 | 6.234 | 6.238 | 5.927 | 6.130 | 30,728,442 | -0.28(-4.31%) |
Sep 13, 2004 | 6.460 | 6.499 | 6.380 | 6.407 | 6,658,993 | -0.07(-1.12%) |
Sep 10, 2004 | 6.426 | 6.503 | 6.407 | 6.480 | 4,482,165 | -0.02(-0.30%) |
Sep 09, 2004 | 6.487 | 6.506 | 6.399 | 6.499 | 4,272,328 | -0.01(-0.12%) |
Sep 08, 2004 | 6.503 | 6.541 | 6.445 | 6.506 | 5,690,616 | -0.03(-0.53%) |
Sep 07, 2004 | 6.618 | 6.641 | 6.472 | 6.541 | 4,975,346 | +0.00(+0.00%) |
Sep 03, 2004 | 6.549 | 6.637 | 6.518 | 6.541 | 4,726,670 | +0.00(+0.06%) |
Sep 02, 2004 | 6.387 | 6.560 | 6.387 | 6.537 | 6,106,640 | +0.12(+1.91%) |