Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.931 | 6.017 | 5.931 | 6.017 | 15,859,638 | +0.08(+1.32%) |
Nov 29, 2004 | 5.978 | 5.978 | 5.926 | 5.939 | 1,273,727 | +0.00(+0.06%) |
Nov 26, 2004 | 5.885 | 5.952 | 5.885 | 5.935 | 762,791 | +0.05(+0.86%) |
Nov 24, 2004 | 5.814 | 5.885 | 5.814 | 5.885 | 1,124,381 | +0.07(+1.16%) |
Nov 23, 2004 | 5.782 | 5.881 | 5.754 | 5.817 | 1,598,382 | +0.04(+0.71%) |
Nov 22, 2004 | 5.754 | 5.791 | 5.698 | 5.776 | 1,040,875 | +0.03(+0.49%) |
Nov 19, 2004 | 5.816 | 5.816 | 5.743 | 5.748 | 3,032,698 | -0.07(-1.19%) |
Nov 18, 2004 | 5.864 | 5.864 | 5.801 | 5.817 | 989,220 | -0.05(-0.80%) |
Nov 17, 2004 | 5.784 | 5.883 | 5.769 | 5.864 | 3,041,798 | +0.13(+2.21%) |
Nov 16, 2004 | 5.780 | 5.802 | 5.698 | 5.737 | 1,825,614 | -0.04(-0.61%) |
Nov 15, 2004 | 5.748 | 5.774 | 5.726 | 5.773 | 1,586,338 | +0.07(+1.25%) |
Nov 12, 2004 | 5.606 | 5.709 | 5.606 | 5.702 | 1,834,178 | +0.05(+0.86%) |
Nov 11, 2004 | 5.567 | 5.660 | 5.558 | 5.653 | 1,522,638 | +0.13(+2.40%) |
Nov 10, 2004 | 5.623 | 5.694 | 5.520 | 5.520 | 2,136,351 | -0.08(-1.47%) |
Nov 09, 2004 | 5.634 | 5.638 | 5.580 | 5.603 | 1,293,801 | -0.03(-0.56%) |
Nov 08, 2004 | 5.599 | 5.670 | 5.591 | 5.634 | 1,594,635 | +0.05(+0.87%) |
Nov 05, 2004 | 5.599 | 5.604 | 5.560 | 5.586 | 1,151,145 | +0.00(+0.03%) |
Nov 04, 2004 | 5.524 | 5.593 | 5.464 | 5.584 | 1,768,605 | +0.07(+1.18%) |
Nov 03, 2004 | 5.558 | 5.558 | 5.440 | 5.518 | 1,614,976 | +0.08(+1.44%) |
Nov 02, 2004 | 5.427 | 5.513 | 5.418 | 5.440 | 1,450,642 | +0.01(+0.21%) |
Nov 01, 2004 | 5.414 | 5.431 | 5.390 | 5.429 | 773,497 | +0.01(+0.28%) |
Oct 29, 2004 | 5.362 | 5.433 | 5.313 | 5.414 | 1,909,922 | +0.07(+1.29%) |
Oct 28, 2004 | 5.380 | 5.429 | 5.343 | 5.345 | 1,661,279 | -0.10(-1.79%) |
Oct 27, 2004 | 5.418 | 5.455 | 5.365 | 5.442 | 4,092,576 | +0.07(+1.32%) |
Oct 26, 2004 | 5.294 | 5.380 | 5.287 | 5.371 | 3,084,889 | +0.09(+1.77%) |
Oct 25, 2004 | 5.348 | 5.350 | 5.270 | 5.277 | 1,477,406 | -0.07(-1.33%) |
Oct 22, 2004 | 5.328 | 5.425 | 5.307 | 5.348 | 4,240,585 | +0.07(+1.27%) |
Oct 21, 2004 | 5.147 | 5.302 | 5.104 | 5.281 | 3,885,418 | +0.16(+3.10%) |
Oct 20, 2004 | 5.164 | 5.164 | 5.070 | 5.122 | 3,933,595 | -0.04(-0.83%) |
Oct 19, 2004 | 5.287 | 5.292 | 5.164 | 5.165 | 3,797,898 | -0.07(-1.25%) |
Oct 18, 2004 | 5.272 | 5.274 | 5.203 | 5.231 | 2,947,586 | -0.04(-0.78%) |
Oct 15, 2004 | 5.231 | 5.291 | 5.193 | 5.272 | 2,703,761 | +0.02(+0.43%) |
Oct 14, 2004 | 5.182 | 5.255 | 5.182 | 5.249 | 2,717,411 | +0.08(+1.55%) |
Oct 13, 2004 | 5.328 | 5.330 | 5.169 | 5.169 | 4,329,176 | -0.16(-2.98%) |
Oct 12, 2004 | 5.337 | 5.348 | 5.195 | 5.328 | 4,972,865 | -0.06(-1.04%) |
Oct 11, 2004 | 5.399 | 5.461 | 5.377 | 5.384 | 2,050,169 | -0.01(-0.28%) |
Oct 08, 2004 | 5.528 | 5.535 | 5.399 | 5.399 | 1,920,628 | -0.13(-2.33%) |
Oct 07, 2004 | 5.595 | 5.597 | 5.507 | 5.528 | 2,695,196 | -0.03(-0.54%) |
Oct 06, 2004 | 5.429 | 5.580 | 5.377 | 5.558 | 3,326,306 | +0.13(+2.41%) |
Oct 05, 2004 | 5.453 | 5.453 | 5.380 | 5.427 | 3,432,026 | -0.03(-0.51%) |
Oct 04, 2004 | 5.408 | 5.455 | 5.352 | 5.455 | 4,392,072 | +0.12(+2.28%) |
Oct 01, 2004 | 5.304 | 5.345 | 5.249 | 5.334 | 3,588,866 | +0.08(+1.46%) |
Sep 30, 2004 | 5.287 | 5.302 | 5.221 | 5.257 | 2,434,241 | -0.04(-0.74%) |
Sep 29, 2004 | 5.195 | 5.313 | 5.193 | 5.296 | 5,555,530 | +0.09(+1.80%) |
Sep 28, 2004 | 5.201 | 5.251 | 5.087 | 5.203 | 11,759,835 | -0.02(-0.36%) |
Sep 27, 2004 | 5.535 | 5.535 | 5.035 | 5.221 | 22,786,320 | -0.42(-7.42%) |
Sep 24, 2004 | 5.642 | 5.662 | 5.571 | 5.640 | 2,496,067 | +0.01(+0.17%) |
Sep 23, 2004 | 5.709 | 5.728 | 5.631 | 5.631 | 1,032,043 | -0.08(-1.37%) |
Sep 22, 2004 | 5.810 | 5.810 | 5.604 | 5.709 | 1,976,834 | -0.12(-2.05%) |
Sep 21, 2004 | 5.679 | 5.849 | 5.679 | 5.829 | 3,813,957 | +0.13(+2.30%) |
Sep 20, 2004 | 5.754 | 5.761 | 5.674 | 5.698 | 2,183,724 | -0.03(-0.46%) |
Sep 17, 2004 | 5.679 | 5.761 | 5.659 | 5.724 | 2,141,704 | +0.08(+1.49%) |
Sep 16, 2004 | 5.552 | 5.662 | 5.518 | 5.640 | 1,226,354 | +0.10(+1.75%) |
Sep 15, 2004 | 5.662 | 5.662 | 5.530 | 5.543 | 2,234,042 | -0.12(-2.05%) |
Sep 14, 2004 | 5.548 | 5.660 | 5.511 | 5.659 | 5,339,004 | +0.12(+2.16%) |
Sep 13, 2004 | 5.414 | 5.548 | 5.399 | 5.539 | 6,388,177 | +0.22(+4.14%) |
Sep 10, 2004 | 5.375 | 5.375 | 5.300 | 5.319 | 1,257,133 | -0.04(-0.70%) |
Sep 09, 2004 | 5.371 | 5.403 | 5.324 | 5.356 | 1,673,591 | +0.00(+0.00%) |
Sep 08, 2004 | 5.375 | 5.416 | 5.326 | 5.356 | 1,246,160 | -0.02(-0.42%) |
Sep 07, 2004 | 5.352 | 5.412 | 5.347 | 5.378 | 2,431,297 | +0.04(+0.66%) |
Sep 03, 2004 | 5.369 | 5.386 | 5.343 | 5.343 | 1,366,868 | -0.03(-0.49%) |
Sep 02, 2004 | 5.380 | 5.380 | 5.337 | 5.369 | 3,305,697 | -0.01(-0.28%) |