Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.700 | 6.704 | 6.610 | 6.612 | 807,738 | -0.13(-1.87%) |
Nov 29, 2004 | 6.743 | 6.765 | 6.711 | 6.738 | 1,727,119 | +0.03(+0.47%) |
Nov 26, 2004 | 6.673 | 6.725 | 6.664 | 6.707 | 436,338 | +0.05(+0.78%) |
Nov 24, 2004 | 6.698 | 6.716 | 6.635 | 6.655 | 2,363,613 | -0.02(-0.24%) |
Nov 23, 2004 | 6.666 | 6.682 | 6.610 | 6.671 | 1,025,240 | +0.05(+0.82%) |
Nov 22, 2004 | 6.554 | 6.632 | 6.531 | 6.617 | 518,180 | +0.07(+1.03%) |
Nov 19, 2004 | 6.675 | 6.677 | 6.533 | 6.549 | 999,887 | -0.04(-0.65%) |
Nov 18, 2004 | 6.565 | 6.605 | 6.556 | 6.592 | 2,789,277 | +0.02(+0.38%) |
Nov 17, 2004 | 6.533 | 6.596 | 6.520 | 6.567 | 2,732,789 | +0.06(+0.90%) |
Nov 16, 2004 | 6.504 | 6.563 | 6.473 | 6.509 | 459,023 | -0.07(-1.03%) |
Nov 15, 2004 | 6.592 | 6.592 | 6.533 | 6.576 | 729,010 | -0.08(-1.22%) |
Nov 12, 2004 | 6.605 | 6.664 | 6.581 | 6.657 | 603,579 | +0.02(+0.27%) |
Nov 11, 2004 | 6.574 | 6.655 | 6.569 | 6.639 | 2,080,282 | +0.17(+2.61%) |
Nov 10, 2004 | 6.533 | 6.554 | 6.470 | 6.470 | 2,977,868 | +0.01(+0.17%) |
Nov 09, 2004 | 6.464 | 6.497 | 6.414 | 6.459 | 680,528 | +0.06(+0.88%) |
Nov 08, 2004 | 6.452 | 6.475 | 6.396 | 6.403 | 863,337 | -0.03(-0.42%) |
Nov 05, 2004 | 6.473 | 6.488 | 6.374 | 6.430 | 805,069 | -0.03(-0.52%) |
Nov 04, 2004 | 6.365 | 6.475 | 6.349 | 6.464 | 6,960,962 | +0.15(+2.42%) |
Nov 03, 2004 | 6.324 | 6.347 | 6.273 | 6.311 | 4,104,076 | +0.12(+1.89%) |
Nov 02, 2004 | 6.187 | 6.243 | 6.174 | 6.194 | 675,191 | +0.00(+0.07%) |
Nov 01, 2004 | 6.183 | 6.207 | 6.151 | 6.189 | 638,718 | +0.02(+0.36%) |
Oct 29, 2004 | 6.151 | 6.185 | 6.131 | 6.167 | 443,900 | +0.06(+1.03%) |
Oct 28, 2004 | 6.091 | 6.135 | 6.075 | 6.104 | 1,280,105 | +0.08(+1.27%) |
Oct 27, 2004 | 5.998 | 6.037 | 5.935 | 6.028 | 518,625 | +0.00(+0.00%) |
Oct 26, 2004 | 5.994 | 6.028 | 5.920 | 6.028 | 551,094 | +0.04(+0.75%) |
Oct 25, 2004 | 5.956 | 5.985 | 5.924 | 5.983 | 718,335 | +0.07(+1.26%) |
Oct 22, 2004 | 5.965 | 5.983 | 5.908 | 5.908 | 3,528,963 | -0.18(-3.03%) |
Oct 21, 2004 | 6.019 | 6.093 | 6.007 | 6.093 | 1,724,005 | +0.10(+1.69%) |
Oct 20, 2004 | 5.989 | 6.014 | 5.967 | 5.992 | 664,071 | +0.05(+0.91%) |
Oct 19, 2004 | 6.001 | 6.007 | 5.924 | 5.938 | 465,250 | +0.00(+0.00%) |
Oct 18, 2004 | 5.902 | 5.942 | 5.877 | 5.938 | 439,897 | +0.00(+0.04%) |
Oct 15, 2004 | 5.895 | 5.969 | 5.868 | 5.935 | 738,796 | +0.10(+1.77%) |
Oct 14, 2004 | 5.863 | 5.881 | 5.809 | 5.832 | 1,735,570 | -0.02(-0.27%) |
Oct 13, 2004 | 5.915 | 5.917 | 5.823 | 5.848 | 1,554,540 | -0.05(-0.84%) |
Oct 12, 2004 | 5.911 | 5.917 | 5.834 | 5.897 | 1,960,633 | -0.13(-2.09%) |
Oct 11, 2004 | 6.025 | 6.039 | 6.003 | 6.023 | 659,178 | +0.01(+0.19%) |
Oct 08, 2004 | 6.041 | 6.084 | 5.994 | 6.012 | 502,167 | -0.01(-0.15%) |
Oct 07, 2004 | 6.037 | 6.059 | 6.001 | 6.021 | 1,364,615 | +0.01(+0.15%) |
Oct 06, 2004 | 5.969 | 6.019 | 5.951 | 6.012 | 304,681 | +0.00(+0.04%) |
Oct 05, 2004 | 6.003 | 6.041 | 5.971 | 6.010 | 608,917 | +0.01(+0.11%) |
Oct 04, 2004 | 5.958 | 6.046 | 5.958 | 6.003 | 960,746 | +0.05(+0.79%) |
Oct 01, 2004 | 5.870 | 5.965 | 5.868 | 5.956 | 1,311,240 | +0.17(+2.95%) |
Sep 30, 2004 | 5.789 | 5.827 | 5.738 | 5.785 | 409,651 | +0.00(+0.08%) |
Sep 29, 2004 | 5.807 | 5.818 | 5.756 | 5.780 | 740,575 | -0.01(-0.16%) |
Sep 28, 2004 | 5.792 | 5.798 | 5.744 | 5.789 | 601,800 | +0.05(+0.90%) |
Sep 27, 2004 | 5.778 | 5.800 | 5.738 | 5.738 | 1,268,096 | -0.04(-0.62%) |
Sep 24, 2004 | 5.684 | 5.861 | 5.681 | 5.774 | 1,985,542 | +0.16(+2.93%) |
Sep 23, 2004 | 5.648 | 5.659 | 5.585 | 5.609 | 304,236 | -0.02(-0.44%) |
Sep 22, 2004 | 5.675 | 5.675 | 5.625 | 5.634 | 548,870 | -0.02(-0.44%) |
Sep 21, 2004 | 5.623 | 5.672 | 5.587 | 5.659 | 550,649 | +0.12(+2.19%) |
Sep 20, 2004 | 5.506 | 5.582 | 5.488 | 5.537 | 2,512,173 | -0.11(-1.87%) |
Sep 17, 2004 | 5.659 | 5.659 | 5.585 | 5.643 | 2,074,500 | -0.05(-0.87%) |
Sep 16, 2004 | 5.654 | 5.713 | 5.654 | 5.693 | 1,304,124 | -0.05(-0.90%) |
Sep 15, 2004 | 5.834 | 5.834 | 5.713 | 5.744 | 1,297,007 | -0.17(-2.85%) |
Sep 14, 2004 | 5.926 | 5.962 | 5.884 | 5.913 | 512,397 | -0.04(-0.75%) |
Sep 13, 2004 | 5.929 | 6.014 | 5.924 | 5.958 | 761,035 | +0.10(+1.69%) |
Sep 10, 2004 | 5.765 | 5.868 | 5.753 | 5.859 | 700,099 | +0.15(+2.56%) |
Sep 09, 2004 | 5.704 | 5.731 | 5.672 | 5.713 | 388,301 | +0.03(+0.51%) |
Sep 08, 2004 | 5.643 | 5.706 | 5.643 | 5.684 | 432,335 | +0.03(+0.48%) |
Sep 07, 2004 | 5.645 | 5.679 | 5.630 | 5.657 | 467,474 | +0.07(+1.21%) |
Sep 03, 2004 | 5.600 | 5.627 | 5.587 | 5.589 | 574,668 | -0.00(-0.08%) |
Sep 02, 2004 | 5.540 | 5.614 | 5.526 | 5.594 | 381,184 | +0.08(+1.51%) |