Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.205 | 6.234 | 6.191 | 6.198 | 4,422,736 | -0.03(-0.46%) |
Nov 29, 2004 | 6.277 | 6.287 | 6.157 | 6.227 | 5,044,615 | -0.02(-0.39%) |
Nov 26, 2004 | 6.262 | 6.280 | 6.227 | 6.251 | 1,300,891 | +0.00(+0.07%) |
Nov 24, 2004 | 6.232 | 6.298 | 6.232 | 6.247 | 3,707,832 | +0.03(+0.53%) |
Nov 23, 2004 | 6.115 | 6.219 | 6.103 | 6.214 | 5,749,630 | +0.15(+2.45%) |
Nov 22, 2004 | 5.980 | 6.066 | 5.958 | 6.066 | 2,769,520 | +0.10(+1.60%) |
Nov 19, 2004 | 6.007 | 6.014 | 5.948 | 5.970 | 2,697,371 | -0.06(-0.95%) |
Nov 18, 2004 | 6.022 | 6.058 | 5.928 | 6.027 | 4,391,972 | +0.03(+0.57%) |
Nov 17, 2004 | 6.055 | 6.138 | 5.988 | 5.993 | 3,529,472 | -0.05(-0.84%) |
Nov 16, 2004 | 6.096 | 6.100 | 6.022 | 6.044 | 3,290,316 | -0.08(-1.23%) |
Nov 15, 2004 | 6.060 | 6.154 | 5.988 | 6.119 | 6,764,120 | -0.02(-0.29%) |
Nov 12, 2004 | 6.209 | 6.214 | 6.128 | 6.137 | 5,248,611 | -0.09(-1.47%) |
Nov 11, 2004 | 6.219 | 6.258 | 6.145 | 6.228 | 3,566,829 | +0.01(+0.15%) |
Nov 10, 2004 | 6.159 | 6.279 | 6.159 | 6.219 | 3,764,966 | +0.07(+1.20%) |
Nov 09, 2004 | 6.178 | 6.197 | 6.111 | 6.145 | 5,038,022 | -0.05(-0.77%) |
Nov 08, 2004 | 6.280 | 6.281 | 6.178 | 6.193 | 6,755,697 | -0.09(-1.39%) |
Nov 05, 2004 | 6.245 | 6.303 | 6.199 | 6.280 | 5,993,547 | +0.04(+0.61%) |
Nov 04, 2004 | 6.021 | 6.291 | 6.015 | 6.242 | 7,812,304 | +0.20(+3.35%) |
Nov 03, 2004 | 5.963 | 6.040 | 5.939 | 6.040 | 6,484,678 | +0.12(+2.01%) |
Nov 02, 2004 | 5.950 | 5.989 | 5.903 | 5.921 | 4,292,354 | -0.02(-0.41%) |
Nov 01, 2004 | 5.929 | 5.958 | 5.905 | 5.946 | 4,190,905 | +0.01(+0.12%) |
Oct 29, 2004 | 5.911 | 5.959 | 5.888 | 5.939 | 4,237,051 | -0.00(-0.05%) |
Oct 28, 2004 | 5.943 | 5.963 | 5.876 | 5.941 | 3,821,367 | -0.00(-0.02%) |
Oct 27, 2004 | 5.922 | 5.947 | 5.865 | 5.943 | 3,204,982 | +0.03(+0.46%) |
Oct 26, 2004 | 5.809 | 5.920 | 5.802 | 5.915 | 4,899,583 | +0.11(+1.88%) |
Oct 25, 2004 | 5.853 | 5.861 | 5.793 | 5.806 | 3,411,542 | -0.05(-0.79%) |
Oct 22, 2004 | 5.939 | 5.943 | 5.845 | 5.853 | 3,136,128 | -0.09(-1.45%) |
Oct 21, 2004 | 5.894 | 5.991 | 5.880 | 5.939 | 6,596,015 | +0.00(+0.05%) |
Oct 20, 2004 | 5.896 | 5.941 | 5.799 | 5.936 | 5,681,509 | +0.03(+0.51%) |
Oct 19, 2004 | 5.877 | 5.973 | 5.872 | 5.906 | 7,495,871 | +0.02(+0.35%) |
Oct 18, 2004 | 5.816 | 5.891 | 5.713 | 5.885 | 4,516,494 | +0.03(+0.56%) |
Oct 15, 2004 | 5.790 | 5.864 | 5.790 | 5.853 | 4,577,290 | +0.06(+1.08%) |
Oct 14, 2004 | 5.768 | 5.802 | 5.750 | 5.790 | 3,981,048 | +0.03(+0.47%) |
Oct 13, 2004 | 5.760 | 5.795 | 5.724 | 5.763 | 5,828,006 | +0.03(+0.45%) |
Oct 12, 2004 | 5.606 | 5.742 | 5.606 | 5.737 | 4,773,962 | +0.09(+1.62%) |
Oct 11, 2004 | 5.656 | 5.675 | 5.595 | 5.645 | 2,825,189 | -0.01(-0.19%) |
Oct 08, 2004 | 5.679 | 5.745 | 5.644 | 5.656 | 3,532,036 | -0.05(-0.81%) |
Oct 07, 2004 | 5.649 | 5.737 | 5.648 | 5.703 | 4,300,778 | +0.03(+0.51%) |
Oct 06, 2004 | 5.761 | 5.814 | 5.652 | 5.674 | 6,715,410 | +0.01(+0.14%) |
Oct 05, 2004 | 5.580 | 5.688 | 5.570 | 5.666 | 6,913,181 | +0.09(+1.54%) |
Oct 04, 2004 | 5.514 | 5.597 | 5.491 | 5.580 | 5,684,805 | +0.07(+1.19%) |
Oct 01, 2004 | 5.515 | 5.569 | 5.465 | 5.514 | 4,213,978 | -0.04(-0.66%) |
Sep 30, 2004 | 5.506 | 5.577 | 5.491 | 5.551 | 3,633,851 | +0.03(+0.57%) |
Sep 29, 2004 | 5.495 | 5.520 | 5.470 | 5.520 | 2,417,562 | +0.02(+0.32%) |
Sep 28, 2004 | 5.507 | 5.513 | 5.479 | 5.502 | 2,050,954 | +0.02(+0.35%) |
Sep 27, 2004 | 5.520 | 5.532 | 5.465 | 5.483 | 2,396,686 | -0.06(-1.06%) |
Sep 24, 2004 | 5.481 | 5.555 | 5.481 | 5.541 | 2,701,766 | +0.06(+1.05%) |
Sep 23, 2004 | 5.462 | 5.513 | 5.457 | 5.484 | 3,595,029 | +0.02(+0.43%) |
Sep 22, 2004 | 5.495 | 5.496 | 5.425 | 5.461 | 4,334,472 | -0.08(-1.53%) |
Sep 21, 2004 | 5.554 | 5.565 | 5.526 | 5.546 | 2,860,348 | -0.01(-0.12%) |
Sep 20, 2004 | 5.552 | 5.597 | 5.541 | 5.552 | 2,571,384 | +0.00(+0.00%) |
Sep 17, 2004 | 5.526 | 5.576 | 5.509 | 5.552 | 3,459,520 | +0.05(+0.92%) |
Sep 16, 2004 | 5.495 | 5.558 | 5.492 | 5.502 | 2,804,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.500 | 5.539 | 5.496 | 5.502 | 2,784,536 | -0.01(-0.22%) |
Sep 14, 2004 | 5.552 | 5.581 | 5.502 | 5.514 | 4,758,214 | -0.06(-1.13%) |
Sep 13, 2004 | 5.585 | 5.597 | 5.547 | 5.577 | 2,320,874 | -0.01(-0.15%) |
Sep 10, 2004 | 5.518 | 5.597 | 5.496 | 5.585 | 3,752,147 | +0.04(+0.74%) |
Sep 09, 2004 | 5.488 | 5.556 | 5.488 | 5.544 | 8,953,880 | +0.17(+3.25%) |
Sep 08, 2004 | 5.431 | 5.469 | 5.368 | 5.369 | 3,833,453 | -0.06(-1.11%) |
Sep 07, 2004 | 5.454 | 5.460 | 5.386 | 5.429 | 4,188,341 | -0.02(-0.45%) |
Sep 03, 2004 | 5.472 | 5.484 | 5.439 | 5.454 | 3,299,839 | -0.00(-0.05%) |
Sep 02, 2004 | 5.465 | 5.507 | 5.395 | 5.457 | 3,429,854 | -0.02(-0.40%) |