Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.983 | 7.022 | 6.914 | 6.990 | 142,200 | -0.00(-0.04%) |
Nov 29, 2004 | 6.965 | 6.995 | 6.897 | 6.993 | 213,965 | +0.12(+1.71%) |
Nov 26, 2004 | 6.820 | 6.923 | 6.801 | 6.876 | 29,902 | +0.03(+0.37%) |
Nov 24, 2004 | 6.792 | 6.905 | 6.772 | 6.850 | 137,549 | +0.03(+0.49%) |
Nov 23, 2004 | 6.864 | 6.864 | 6.694 | 6.817 | 480,425 | +0.01(+0.20%) |
Nov 22, 2004 | 6.716 | 6.805 | 6.619 | 6.804 | 187,385 | +0.18(+2.75%) |
Nov 19, 2004 | 6.543 | 6.644 | 6.543 | 6.622 | 138,878 | -0.00(-0.05%) |
Nov 18, 2004 | 6.595 | 6.683 | 6.593 | 6.625 | 203,333 | -0.02(-0.36%) |
Nov 17, 2004 | 6.700 | 6.765 | 6.582 | 6.649 | 117,614 | +0.00(+0.07%) |
Nov 16, 2004 | 6.628 | 6.688 | 6.607 | 6.644 | 125,588 | -0.11(-1.69%) |
Nov 15, 2004 | 6.509 | 6.810 | 6.443 | 6.759 | 427,930 | +0.21(+3.19%) |
Nov 12, 2004 | 6.381 | 6.549 | 6.381 | 6.549 | 148,181 | +0.10(+1.56%) |
Nov 11, 2004 | 6.361 | 6.483 | 6.361 | 6.449 | 85,054 | +0.02(+0.24%) |
Nov 10, 2004 | 6.381 | 6.513 | 6.366 | 6.434 | 272,440 | +0.03(+0.49%) |
Nov 09, 2004 | 6.342 | 6.527 | 6.342 | 6.402 | 314,967 | -0.09(-1.41%) |
Nov 08, 2004 | 6.194 | 6.667 | 6.169 | 6.494 | 1,052,550 | +0.18(+2.81%) |
Nov 05, 2004 | 6.312 | 6.835 | 6.036 | 6.316 | 1,653,248 | +0.04(+0.60%) |
Nov 04, 2004 | 5.490 | 6.282 | 5.455 | 6.279 | 790,741 | +0.81(+14.77%) |
Nov 03, 2004 | 5.573 | 5.574 | 5.373 | 5.470 | 166,122 | -0.05(-0.93%) |
Nov 02, 2004 | 5.568 | 5.624 | 5.522 | 5.522 | 29,902 | -0.06(-1.02%) |
Nov 01, 2004 | 5.612 | 5.627 | 5.562 | 5.579 | 296,362 | -0.14(-2.42%) |
Oct 29, 2004 | 5.728 | 5.771 | 5.717 | 5.717 | 27,908 | +0.01(+0.16%) |
Oct 28, 2004 | 5.853 | 5.853 | 5.702 | 5.708 | 37,211 | -0.13(-2.19%) |
Oct 27, 2004 | 5.634 | 5.836 | 5.634 | 5.836 | 98,344 | +0.15(+2.59%) |
Oct 26, 2004 | 5.696 | 5.696 | 5.595 | 5.689 | 28,573 | +0.01(+0.16%) |
Oct 25, 2004 | 5.586 | 5.747 | 5.586 | 5.680 | 209,978 | +0.13(+2.42%) |
Oct 22, 2004 | 5.613 | 5.630 | 5.479 | 5.546 | 495,044 | -0.01(-0.19%) |
Oct 21, 2004 | 5.478 | 5.591 | 5.433 | 5.556 | 93,692 | +0.08(+1.48%) |
Oct 20, 2004 | 5.439 | 5.475 | 5.386 | 5.475 | 85,054 | +0.09(+1.59%) |
Oct 19, 2004 | 5.433 | 5.433 | 5.389 | 5.389 | 62,461 | -0.08(-1.46%) |
Oct 18, 2004 | 5.416 | 5.469 | 5.356 | 5.469 | 113,627 | +0.10(+1.79%) |
Oct 15, 2004 | 5.403 | 5.431 | 5.267 | 5.373 | 87,712 | -0.03(-0.56%) |
Oct 14, 2004 | 5.324 | 5.418 | 5.324 | 5.403 | 87,048 | +0.04(+0.81%) |
Oct 13, 2004 | 5.440 | 5.493 | 5.284 | 5.359 | 140,871 | -0.08(-1.49%) |
Oct 12, 2004 | 5.267 | 5.455 | 5.013 | 5.440 | 639,238 | -0.25(-4.31%) |
Oct 11, 2004 | 5.613 | 5.704 | 5.613 | 5.686 | 46,514 | +0.07(+1.29%) |
Oct 08, 2004 | 5.664 | 5.719 | 5.613 | 5.613 | 33,888 | -0.03(-0.53%) |
Oct 07, 2004 | 5.749 | 5.780 | 5.643 | 5.643 | 59,139 | -0.08(-1.32%) |
Oct 06, 2004 | 5.717 | 5.847 | 5.689 | 5.719 | 88,377 | +0.00(+0.03%) |
Oct 05, 2004 | 5.851 | 5.871 | 5.690 | 5.717 | 180,076 | -0.14(-2.46%) |
Oct 04, 2004 | 5.877 | 5.944 | 5.804 | 5.862 | 68,442 | -0.10(-1.64%) |
Oct 01, 2004 | 5.953 | 5.985 | 5.743 | 5.959 | 132,897 | +0.07(+1.15%) |
Sep 30, 2004 | 5.847 | 5.976 | 5.847 | 5.892 | 73,093 | -0.01(-0.10%) |
Sep 29, 2004 | 5.820 | 5.944 | 5.820 | 5.898 | 71,100 | -0.01(-0.20%) |
Sep 28, 2004 | 5.651 | 5.910 | 5.651 | 5.910 | 98,344 | +0.26(+4.55%) |
Sep 27, 2004 | 5.755 | 5.755 | 5.579 | 5.652 | 25,250 | -0.02(-0.32%) |
Sep 24, 2004 | 5.726 | 5.758 | 5.671 | 5.671 | 33,224 | -0.07(-1.23%) |
Sep 23, 2004 | 5.663 | 5.779 | 5.610 | 5.741 | 18,605 | +0.09(+1.65%) |
Sep 22, 2004 | 5.737 | 5.789 | 5.541 | 5.648 | 72,429 | -0.16(-2.77%) |
Sep 21, 2004 | 5.643 | 5.809 | 5.642 | 5.809 | 50,501 | +0.25(+4.43%) |
Sep 20, 2004 | 5.674 | 5.674 | 5.562 | 5.562 | 15,283 | -0.05(-0.91%) |
Sep 17, 2004 | 5.666 | 5.719 | 5.513 | 5.613 | 171,438 | -0.04(-0.67%) |
Sep 16, 2004 | 5.613 | 5.717 | 5.582 | 5.651 | 30,566 | +0.04(+0.67%) |
Sep 15, 2004 | 5.690 | 5.690 | 5.562 | 5.613 | 59,804 | -0.09(-1.51%) |
Sep 14, 2004 | 5.729 | 5.761 | 5.643 | 5.699 | 71,764 | -0.09(-1.61%) |
Sep 13, 2004 | 5.777 | 5.794 | 5.735 | 5.792 | 23,921 | +0.04(+0.73%) |
Sep 10, 2004 | 5.711 | 5.786 | 5.613 | 5.750 | 31,895 | +0.04(+0.68%) |
Sep 09, 2004 | 5.550 | 5.711 | 5.493 | 5.711 | 48,507 | +0.20(+3.72%) |
Sep 08, 2004 | 5.619 | 5.643 | 5.506 | 5.506 | 54,800 | -0.10(-1.75%) |
Sep 07, 2004 | 5.567 | 5.646 | 5.491 | 5.604 | 209,978 | +0.04(+0.68%) |
Sep 03, 2004 | 5.464 | 5.567 | 5.464 | 5.567 | 106,982 | +0.14(+2.55%) |
Sep 02, 2004 | 5.418 | 5.455 | 5.284 | 5.428 | 156,154 | +0.03(+0.59%) |