Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.182 | 6.201 | 6.064 | 6.175 | 10,756,609 | -0.02(-0.31%) |
Nov 29, 2004 | 6.220 | 6.239 | 6.140 | 6.194 | 5,873,173 | -0.01(-0.18%) |
Nov 26, 2004 | 6.217 | 6.228 | 6.190 | 6.205 | 1,839,543 | +0.00(+0.00%) |
Nov 24, 2004 | 6.220 | 6.236 | 6.175 | 6.205 | 4,857,494 | +0.03(+0.49%) |
Nov 23, 2004 | 6.087 | 6.190 | 6.075 | 6.175 | 5,866,098 | +0.06(+1.00%) |
Nov 22, 2004 | 6.049 | 6.144 | 5.999 | 6.114 | 4,377,693 | +0.04(+0.63%) |
Nov 19, 2004 | 6.224 | 6.224 | 6.060 | 6.075 | 5,580,471 | -0.15(-2.33%) |
Nov 18, 2004 | 6.308 | 6.308 | 6.213 | 6.220 | 4,094,948 | -0.07(-1.15%) |
Nov 17, 2004 | 6.362 | 6.365 | 6.266 | 6.293 | 5,079,182 | -0.02(-0.36%) |
Nov 16, 2004 | 6.304 | 6.316 | 6.278 | 6.316 | 4,921,432 | +0.01(+0.18%) |
Nov 15, 2004 | 6.220 | 6.320 | 6.178 | 6.304 | 6,513,606 | +0.08(+1.35%) |
Nov 12, 2004 | 6.190 | 6.239 | 6.136 | 6.220 | 7,548,939 | +0.00(+0.00%) |
Nov 11, 2004 | 6.220 | 6.251 | 6.203 | 6.220 | 10,338,651 | +0.05(+0.74%) |
Nov 10, 2004 | 6.236 | 6.236 | 6.152 | 6.175 | 8,680,966 | +0.01(+0.19%) |
Nov 09, 2004 | 6.163 | 6.201 | 6.117 | 6.163 | 6,057,389 | +0.02(+0.31%) |
Nov 08, 2004 | 6.186 | 6.194 | 6.087 | 6.144 | 6,833,037 | -0.04(-0.68%) |
Nov 05, 2004 | 6.098 | 6.236 | 6.087 | 6.186 | 13,477,404 | +0.14(+2.34%) |
Nov 04, 2004 | 5.854 | 6.052 | 5.854 | 6.045 | 7,129,146 | +0.17(+2.92%) |
Nov 03, 2004 | 5.850 | 5.896 | 5.820 | 5.873 | 5,713,851 | +0.05(+0.92%) |
Nov 02, 2004 | 5.812 | 5.854 | 5.751 | 5.820 | 8,727,085 | +0.03(+0.59%) |
Nov 01, 2004 | 5.785 | 5.835 | 5.743 | 5.785 | 4,978,296 | +0.02(+0.33%) |
Oct 29, 2004 | 5.717 | 5.793 | 5.686 | 5.766 | 7,845,834 | +0.03(+0.53%) |
Oct 28, 2004 | 5.743 | 5.762 | 5.690 | 5.736 | 7,797,094 | +0.00(+0.07%) |
Oct 27, 2004 | 5.610 | 5.778 | 5.602 | 5.732 | 6,464,080 | +0.11(+1.97%) |
Oct 26, 2004 | 5.667 | 5.682 | 5.591 | 5.621 | 7,163,473 | -0.05(-0.81%) |
Oct 25, 2004 | 5.713 | 5.720 | 5.629 | 5.667 | 5,487,183 | -0.05(-0.80%) |
Oct 22, 2004 | 5.686 | 5.755 | 5.671 | 5.713 | 6,075,470 | +0.01(+0.20%) |
Oct 21, 2004 | 5.743 | 5.762 | 5.667 | 5.701 | 6,373,937 | -0.02(-0.40%) |
Oct 20, 2004 | 5.858 | 5.865 | 5.629 | 5.724 | 9,045,206 | +0.04(+0.67%) |
Oct 19, 2004 | 5.724 | 5.743 | 5.640 | 5.686 | 7,783,206 | -0.09(-1.52%) |
Oct 18, 2004 | 5.743 | 5.793 | 5.698 | 5.774 | 8,590,561 | +0.04(+0.73%) |
Oct 15, 2004 | 5.690 | 5.751 | 5.648 | 5.732 | 9,555,666 | +0.05(+0.81%) |
Oct 14, 2004 | 5.724 | 5.740 | 5.667 | 5.686 | 8,549,682 | -0.05(-0.80%) |
Oct 13, 2004 | 5.839 | 5.846 | 5.724 | 5.732 | 9,381,145 | -0.03(-0.53%) |
Oct 12, 2004 | 5.724 | 5.774 | 5.678 | 5.762 | 10,962,313 | +0.01(+0.13%) |
Oct 11, 2004 | 5.801 | 5.816 | 5.743 | 5.755 | 5,928,988 | -0.04(-0.66%) |
Oct 08, 2004 | 5.846 | 5.873 | 5.770 | 5.793 | 8,566,191 | -0.08(-1.43%) |
Oct 07, 2004 | 5.915 | 5.923 | 5.865 | 5.877 | 7,471,374 | -0.06(-0.96%) |
Oct 06, 2004 | 5.915 | 5.938 | 5.900 | 5.934 | 6,276,981 | -0.00(-0.06%) |
Oct 05, 2004 | 5.953 | 5.953 | 5.911 | 5.938 | 8,664,981 | -0.02(-0.32%) |
Oct 04, 2004 | 6.392 | 6.392 | 5.934 | 5.957 | 10,196,099 | -0.07(-1.20%) |
Oct 01, 2004 | 5.980 | 6.049 | 5.911 | 6.030 | 8,611,000 | +0.11(+1.80%) |
Sep 30, 2004 | 5.991 | 5.991 | 5.877 | 5.923 | 8,742,546 | -0.08(-1.40%) |
Sep 29, 2004 | 5.934 | 6.007 | 5.930 | 6.007 | 6,341,968 | +0.05(+0.90%) |
Sep 28, 2004 | 5.919 | 5.999 | 5.896 | 5.953 | 5,994,237 | +0.04(+0.65%) |
Sep 27, 2004 | 5.930 | 5.953 | 5.877 | 5.915 | 3,933,529 | -0.01(-0.19%) |
Sep 24, 2004 | 5.911 | 5.949 | 5.904 | 5.926 | 5,998,954 | -0.02(-0.32%) |
Sep 23, 2004 | 5.900 | 5.957 | 5.877 | 5.946 | 8,596,064 | +0.00(+0.00%) |
Sep 22, 2004 | 5.915 | 5.953 | 5.858 | 5.946 | 7,419,228 | -0.01(-0.13%) |
Sep 21, 2004 | 5.991 | 6.003 | 5.919 | 5.953 | 8,056,779 | -0.02(-0.26%) |
Sep 20, 2004 | 5.999 | 6.022 | 5.930 | 5.968 | 7,853,957 | -0.03(-0.51%) |
Sep 17, 2004 | 5.991 | 6.018 | 5.926 | 5.999 | 10,530,204 | +0.03(+0.45%) |
Sep 16, 2004 | 5.995 | 6.010 | 5.946 | 5.972 | 9,538,633 | -0.02(-0.32%) |
Sep 15, 2004 | 6.102 | 6.102 | 5.988 | 5.991 | 15,499,066 | -0.11(-1.75%) |
Sep 14, 2004 | 6.201 | 6.205 | 5.896 | 6.098 | 30,890,696 | -0.27(-4.31%) |
Sep 13, 2004 | 6.426 | 6.465 | 6.346 | 6.373 | 6,694,154 | -0.07(-1.12%) |
Sep 10, 2004 | 6.392 | 6.468 | 6.373 | 6.446 | 4,505,832 | -0.02(-0.30%) |
Sep 09, 2004 | 6.453 | 6.472 | 6.365 | 6.465 | 4,294,887 | -0.01(-0.12%) |
Sep 08, 2004 | 6.468 | 6.507 | 6.411 | 6.472 | 5,720,664 | -0.03(-0.53%) |
Sep 07, 2004 | 6.583 | 6.606 | 6.438 | 6.507 | 5,001,617 | +0.00(+0.00%) |
Sep 03, 2004 | 6.514 | 6.602 | 6.484 | 6.507 | 4,751,628 | +0.00(+0.06%) |
Sep 02, 2004 | 6.354 | 6.526 | 6.354 | 6.503 | 6,138,885 | +0.12(+1.91%) |