Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.830 | 5,442,050 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.125 | 5.895 | 5.971 | 3,899,044 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.062 | 980,990 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,026 | -0.02(-0.39%) |
Nov 23, 2004 | 6.023 | 6.138 | 5.981 | 6.055 | 4,873,113 | +0.07(+1.20%) |
Nov 22, 2004 | 5.869 | 6.007 | 5.869 | 5.984 | 2,802,236 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,424 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,073 | -0.03(-0.53%) |
Nov 17, 2004 | 6.190 | 6.194 | 6.027 | 6.079 | 6,383,358 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,031,752 | -0.19(-3.14%) |
Nov 15, 2004 | 6.177 | 6.209 | 6.048 | 6.133 | 6,692,975 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.919 | 6.066 | 5,490,500 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.997 | 2,490,312 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,329,924 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,468 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.893 | 5,879,020 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.112 | 5.851 | 5.906 | 7,905,600 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,547,357 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,646,929 | -0.03(-0.45%) |
Nov 02, 2004 | 5.726 | 5.821 | 5.704 | 5.793 | 7,804,087 | +0.09(+1.52%) |
Nov 01, 2004 | 5.667 | 5.745 | 5.598 | 5.706 | 8,001,115 | +0.01(+0.23%) |
Oct 29, 2004 | 5.520 | 5.704 | 5.440 | 5.693 | 11,396,745 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,311 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,360,754 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.193 | 4.991 | 5.162 | 7,844,231 | +0.17(+3.48%) |
Oct 25, 2004 | 5.039 | 5.047 | 4.967 | 4.989 | 5,582,324 | -0.03(-0.65%) |
Oct 22, 2004 | 5.011 | 5.076 | 5.000 | 5.021 | 7,709,033 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,320 | +0.01(+0.17%) |
Oct 20, 2004 | 5.039 | 5.065 | 4.969 | 5.011 | 7,728,874 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.115 | 5.000 | 5.043 | 5,323,003 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.985 | 5.080 | 2,832,228 | +0.08(+1.65%) |
Oct 15, 2004 | 5.011 | 5.052 | 4.941 | 4.998 | 8,786,923 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.013 | 5.028 | 5,177,654 | -0.06(-1.23%) |
Oct 13, 2004 | 5.050 | 5.130 | 4.995 | 5.091 | 5,345,151 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,073 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 5.000 | 5.032 | 5,652,922 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.063 | 5.076 | 7,018,741 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.896 | 5.082 | 11,353,832 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,671 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,740 | -0.01(-0.13%) |
Oct 04, 2004 | 5.076 | 5.275 | 5.065 | 5.184 | 5,430,976 | +0.09(+1.79%) |
Oct 01, 2004 | 5.054 | 5.182 | 5.024 | 5.093 | 3,850,133 | +0.01(+0.26%) |
Sep 30, 2004 | 5.082 | 5.119 | 4.980 | 5.080 | 4,462,444 | +0.00(+0.04%) |
Sep 29, 2004 | 4.865 | 5.095 | 4.865 | 5.078 | 4,673,316 | +0.16(+3.22%) |
Sep 28, 2004 | 4.954 | 4.959 | 4.837 | 4.920 | 3,589,427 | -0.02(-0.35%) |
Sep 27, 2004 | 5.093 | 5.095 | 4.909 | 4.937 | 3,685,865 | -0.12(-2.32%) |
Sep 24, 2004 | 5.063 | 5.063 | 5.017 | 5.054 | 4,295,870 | +0.02(+0.34%) |
Sep 23, 2004 | 5.039 | 5.097 | 5.013 | 5.037 | 2,882,985 | -0.01(-0.13%) |
Sep 22, 2004 | 5.021 | 5.056 | 4.969 | 5.043 | 4,554,729 | -0.04(-0.73%) |
Sep 21, 2004 | 5.026 | 5.115 | 4.989 | 5.080 | 4,705,616 | +0.07(+1.38%) |
Sep 20, 2004 | 5.017 | 5.060 | 4.928 | 5.011 | 4,964,937 | -0.02(-0.30%) |
Sep 17, 2004 | 5.143 | 5.160 | 5.000 | 5.026 | 6,091,737 | -0.08(-1.49%) |
Sep 16, 2004 | 5.117 | 5.149 | 5.080 | 5.102 | 4,219,735 | +0.01(+0.17%) |
Sep 15, 2004 | 5.121 | 5.154 | 5.037 | 5.093 | 3,552,052 | -0.06(-1.14%) |
Sep 14, 2004 | 5.173 | 5.175 | 5.063 | 5.151 | 6,065,897 | -0.04(-0.71%) |
Sep 13, 2004 | 5.134 | 5.258 | 5.078 | 5.188 | 5,643,693 | +0.06(+1.18%) |
Sep 10, 2004 | 5.006 | 5.160 | 4.963 | 5.128 | 4,309,251 | +0.12(+2.42%) |
Sep 09, 2004 | 5.171 | 5.173 | 4.985 | 5.006 | 6,477,489 | -0.14(-2.70%) |
Sep 08, 2004 | 5.115 | 5.245 | 5.104 | 5.145 | 7,954,973 | -0.00(-0.08%) |
Sep 07, 2004 | 5.080 | 5.162 | 5.067 | 5.149 | 4,395,999 | +0.07(+1.37%) |
Sep 03, 2004 | 5.060 | 5.123 | 5.026 | 5.080 | 5,111,208 | -0.02(-0.38%) |
Sep 02, 2004 | 4.787 | 5.134 | 4.768 | 5.099 | 15,455,904 | +0.46(+9.85%) |