Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.692 | 6.934 | 6.639 | 6.866 | 10,714,498 | +0.26(+3.99%) |
Nov 29, 2004 | 6.821 | 6.853 | 6.562 | 6.602 | 5,711,908 | -0.15(-2.22%) |
Nov 26, 2004 | 6.656 | 6.836 | 6.647 | 6.752 | 1,645,582 | +0.03(+0.41%) |
Nov 24, 2004 | 6.789 | 6.855 | 6.681 | 6.724 | 6,282,539 | +0.01(+0.19%) |
Nov 23, 2004 | 6.640 | 6.799 | 6.553 | 6.711 | 10,739,481 | +0.10(+1.49%) |
Nov 22, 2004 | 6.574 | 6.677 | 6.457 | 6.613 | 6,654,476 | +0.01(+0.13%) |
Nov 19, 2004 | 6.729 | 6.842 | 6.476 | 6.604 | 28,454,008 | +0.10(+1.61%) |
Nov 18, 2004 | 6.332 | 6.621 | 6.302 | 6.499 | 20,062,892 | +0.07(+1.03%) |
Nov 17, 2004 | 6.388 | 6.540 | 6.322 | 6.433 | 14,035,782 | +0.14(+2.21%) |
Nov 16, 2004 | 6.317 | 6.416 | 6.189 | 6.294 | 19,414,278 | -0.14(-2.13%) |
Nov 15, 2004 | 6.521 | 6.568 | 6.332 | 6.431 | 15,102,563 | -0.16(-2.50%) |
Nov 12, 2004 | 6.114 | 6.677 | 6.114 | 6.596 | 21,605,276 | +0.50(+8.18%) |
Nov 11, 2004 | 5.996 | 6.135 | 5.949 | 6.097 | 8,530,739 | +0.18(+2.97%) |
Nov 10, 2004 | 5.962 | 6.050 | 5.868 | 5.921 | 8,150,396 | -0.07(-1.11%) |
Nov 09, 2004 | 5.893 | 6.086 | 5.829 | 5.988 | 7,568,792 | +0.07(+1.12%) |
Nov 08, 2004 | 5.994 | 6.138 | 5.825 | 5.921 | 8,088,057 | -0.12(-2.02%) |
Nov 05, 2004 | 6.195 | 6.253 | 5.983 | 6.043 | 7,244,719 | -0.06(-1.05%) |
Nov 04, 2004 | 6.093 | 6.210 | 5.893 | 6.108 | 8,017,778 | +0.00(+0.04%) |
Nov 03, 2004 | 6.369 | 6.414 | 6.060 | 6.105 | 8,375,006 | -0.07(-1.08%) |
Nov 02, 2004 | 6.082 | 6.337 | 6.052 | 6.172 | 9,344,425 | +0.09(+1.41%) |
Nov 01, 2004 | 6.129 | 6.163 | 6.022 | 6.086 | 4,464,413 | -0.03(-0.52%) |
Oct 29, 2004 | 6.146 | 6.260 | 6.048 | 6.118 | 6,721,952 | -0.10(-1.58%) |
Oct 28, 2004 | 6.148 | 6.328 | 6.120 | 6.217 | 11,605,233 | +0.05(+0.83%) |
Oct 27, 2004 | 5.741 | 6.242 | 5.731 | 6.165 | 14,301,252 | +0.40(+6.95%) |
Oct 26, 2004 | 5.853 | 5.887 | 5.671 | 5.765 | 8,556,889 | -0.03(-0.48%) |
Oct 25, 2004 | 5.896 | 5.966 | 5.728 | 5.793 | 18,944,512 | -0.22(-3.70%) |
Oct 22, 2004 | 6.394 | 6.424 | 5.958 | 6.015 | 13,953,130 | -0.39(-6.05%) |
Oct 21, 2004 | 6.285 | 6.439 | 6.152 | 6.403 | 14,233,775 | +0.15(+2.36%) |
Oct 20, 2004 | 6.157 | 6.326 | 6.060 | 6.255 | 8,283,481 | +0.06(+1.04%) |
Oct 19, 2004 | 6.313 | 6.403 | 6.133 | 6.191 | 12,656,837 | +0.03(+0.45%) |
Oct 18, 2004 | 6.129 | 6.189 | 5.983 | 6.163 | 7,869,517 | +0.02(+0.31%) |
Oct 15, 2004 | 6.069 | 6.242 | 6.026 | 6.144 | 9,471,906 | -0.11(-1.78%) |
Oct 14, 2004 | 6.187 | 6.356 | 6.157 | 6.255 | 12,242,406 | +0.02(+0.27%) |
Oct 13, 2004 | 6.170 | 6.313 | 6.103 | 6.238 | 20,275,594 | +0.28(+4.71%) |
Oct 12, 2004 | 5.848 | 5.983 | 5.793 | 5.958 | 6,568,554 | -0.00(-0.07%) |
Oct 11, 2004 | 5.968 | 6.048 | 5.784 | 5.962 | 10,369,645 | -0.12(-1.90%) |
Oct 08, 2004 | 6.125 | 6.221 | 5.985 | 6.078 | 7,577,198 | -0.09(-1.53%) |
Oct 07, 2004 | 6.373 | 6.373 | 6.050 | 6.172 | 11,924,870 | -0.20(-3.09%) |
Oct 06, 2004 | 6.110 | 6.382 | 6.063 | 6.369 | 11,681,815 | +0.19(+3.12%) |
Oct 05, 2004 | 6.090 | 6.219 | 5.962 | 6.176 | 11,298,204 | +0.07(+1.19%) |
Oct 04, 2004 | 6.018 | 6.317 | 6.018 | 6.103 | 19,206,712 | +0.10(+1.64%) |
Oct 01, 2004 | 5.666 | 6.022 | 5.634 | 6.005 | 14,065,902 | +0.41(+7.31%) |
Sep 30, 2004 | 5.433 | 5.647 | 5.424 | 5.596 | 12,885,182 | +0.20(+3.73%) |
Sep 29, 2004 | 5.401 | 5.501 | 5.379 | 5.394 | 9,512,765 | -0.02(-0.32%) |
Sep 28, 2004 | 5.493 | 5.536 | 5.324 | 5.412 | 9,128,687 | -0.09(-1.67%) |
Sep 27, 2004 | 5.557 | 5.585 | 5.469 | 5.504 | 5,152,251 | -0.12(-2.21%) |
Sep 24, 2004 | 5.729 | 5.769 | 5.495 | 5.628 | 5,964,069 | -0.06(-1.02%) |
Sep 23, 2004 | 5.632 | 5.733 | 5.557 | 5.686 | 7,323,869 | +0.08(+1.41%) |
Sep 22, 2004 | 5.696 | 5.756 | 5.598 | 5.606 | 9,645,617 | -0.23(-3.93%) |
Sep 21, 2004 | 5.765 | 5.840 | 5.699 | 5.836 | 10,786,878 | +0.06(+1.11%) |
Sep 20, 2004 | 5.609 | 5.966 | 5.538 | 5.771 | 15,996,099 | +0.13(+2.32%) |
Sep 17, 2004 | 5.632 | 5.666 | 5.574 | 5.641 | 10,430,817 | -0.01(-0.15%) |
Sep 16, 2004 | 5.632 | 5.696 | 5.523 | 5.649 | 10,855,288 | +0.10(+1.85%) |
Sep 15, 2004 | 5.666 | 5.673 | 5.493 | 5.546 | 8,974,122 | -0.23(-3.93%) |
Sep 14, 2004 | 5.694 | 5.814 | 5.555 | 5.773 | 13,253,384 | +0.01(+0.26%) |
Sep 13, 2004 | 5.632 | 5.881 | 5.621 | 5.758 | 18,724,806 | +0.14(+2.48%) |
Sep 10, 2004 | 5.450 | 5.621 | 5.337 | 5.619 | 17,820,296 | +0.18(+3.23%) |
Sep 09, 2004 | 5.097 | 5.525 | 5.054 | 5.444 | 22,589,402 | +0.49(+9.85%) |
Sep 08, 2004 | 4.968 | 5.045 | 4.906 | 4.955 | 8,215,538 | -0.05(-0.98%) |
Sep 07, 2004 | 4.979 | 5.050 | 4.934 | 5.005 | 9,812,790 | +0.11(+2.19%) |
Sep 03, 2004 | 4.934 | 5.075 | 4.855 | 4.898 | 12,812,803 | -0.24(-4.67%) |
Sep 02, 2004 | 5.088 | 5.193 | 4.996 | 5.137 | 5,738,992 | +0.07(+1.35%) |