Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.683 | 6.683 | 6.599 | 6.609 | 1,014,634 | -0.09(-1.29%) |
Nov 29, 2004 | 6.709 | 6.727 | 6.541 | 6.696 | 1,106,596 | +0.01(+0.20%) |
Nov 26, 2004 | 6.719 | 6.756 | 6.662 | 6.683 | 223,608 | -0.01(-0.16%) |
Nov 24, 2004 | 6.552 | 6.717 | 6.525 | 6.693 | 1,223,742 | +0.15(+2.32%) |
Nov 23, 2004 | 6.523 | 6.552 | 6.434 | 6.541 | 613,588 | -0.01(-0.12%) |
Nov 22, 2004 | 6.392 | 6.549 | 6.368 | 6.549 | 1,392,403 | +0.16(+2.50%) |
Nov 19, 2004 | 6.512 | 6.512 | 6.371 | 6.389 | 963,883 | -0.12(-1.89%) |
Nov 18, 2004 | 6.499 | 6.528 | 6.452 | 6.512 | 1,451,548 | +0.01(+0.16%) |
Nov 17, 2004 | 6.355 | 6.546 | 6.355 | 6.502 | 1,661,802 | +0.19(+2.95%) |
Nov 16, 2004 | 6.290 | 6.331 | 6.253 | 6.316 | 1,703,013 | -0.04(-0.58%) |
Nov 15, 2004 | 6.276 | 6.352 | 6.257 | 6.352 | 1,111,938 | +0.06(+0.92%) |
Nov 12, 2004 | 6.106 | 6.303 | 6.080 | 6.295 | 845,592 | +0.15(+2.43%) |
Nov 11, 2004 | 6.067 | 6.145 | 6.046 | 6.145 | 655,944 | +0.03(+0.56%) |
Nov 10, 2004 | 6.041 | 6.138 | 5.988 | 6.111 | 689,142 | +0.02(+0.39%) |
Nov 09, 2004 | 6.020 | 6.119 | 5.975 | 6.088 | 697,537 | +0.07(+1.13%) |
Nov 08, 2004 | 6.001 | 6.035 | 5.959 | 6.020 | 732,642 | +0.03(+0.53%) |
Nov 05, 2004 | 6.111 | 6.119 | 5.954 | 5.988 | 1,169,176 | -0.06(-1.00%) |
Nov 04, 2004 | 5.870 | 6.051 | 5.849 | 6.048 | 1,126,820 | +0.15(+2.58%) |
Nov 03, 2004 | 5.870 | 5.941 | 5.802 | 5.896 | 1,450,404 | +0.08(+1.44%) |
Nov 02, 2004 | 5.889 | 5.931 | 5.726 | 5.813 | 2,450,538 | -0.01(-0.18%) |
Nov 01, 2004 | 5.608 | 5.823 | 5.522 | 5.823 | 1,492,760 | +0.17(+2.97%) |
Oct 29, 2004 | 5.708 | 5.710 | 5.561 | 5.655 | 1,866,713 | -0.05(-0.92%) |
Oct 28, 2004 | 5.516 | 5.739 | 5.480 | 5.708 | 2,983,230 | +0.19(+3.47%) |
Oct 27, 2004 | 5.752 | 5.752 | 5.346 | 5.516 | 6,021,027 | -0.72(-11.55%) |
Oct 26, 2004 | 6.132 | 6.253 | 5.988 | 6.237 | 710,511 | +0.08(+1.32%) |
Oct 25, 2004 | 6.027 | 6.179 | 6.025 | 6.156 | 543,758 | +0.08(+1.38%) |
Oct 22, 2004 | 6.132 | 6.211 | 6.027 | 6.072 | 966,172 | -0.07(-1.19%) |
Oct 21, 2004 | 6.067 | 6.156 | 5.965 | 6.145 | 908,935 | +0.08(+1.34%) |
Oct 20, 2004 | 6.093 | 6.135 | 5.988 | 6.064 | 990,975 | -0.04(-0.73%) |
Oct 19, 2004 | 6.245 | 6.303 | 6.067 | 6.109 | 1,154,675 | -0.13(-2.06%) |
Oct 18, 2004 | 6.274 | 6.274 | 6.145 | 6.237 | 632,667 | -0.04(-0.58%) |
Oct 15, 2004 | 6.242 | 6.339 | 6.229 | 6.274 | 472,783 | +0.03(+0.50%) |
Oct 14, 2004 | 6.290 | 6.290 | 6.224 | 6.242 | 556,350 | -0.04(-0.71%) |
Oct 13, 2004 | 6.381 | 6.413 | 6.258 | 6.287 | 828,802 | -0.07(-1.07%) |
Oct 12, 2004 | 6.358 | 6.410 | 6.318 | 6.355 | 988,686 | -0.04(-0.57%) |
Oct 11, 2004 | 6.355 | 6.397 | 6.324 | 6.392 | 551,390 | +0.06(+0.99%) |
Oct 08, 2004 | 6.400 | 6.421 | 6.318 | 6.329 | 502,165 | -0.09(-1.39%) |
Oct 07, 2004 | 6.473 | 6.512 | 6.407 | 6.418 | 863,144 | -0.08(-1.25%) |
Oct 06, 2004 | 6.413 | 6.502 | 6.413 | 6.499 | 683,800 | +0.09(+1.35%) |
Oct 05, 2004 | 6.489 | 6.497 | 6.410 | 6.413 | 463,244 | -0.09(-1.37%) |
Oct 04, 2004 | 6.473 | 6.552 | 6.473 | 6.502 | 1,014,634 | +0.08(+1.27%) |
Oct 01, 2004 | 6.337 | 6.444 | 6.316 | 6.421 | 1,480,167 | +0.08(+1.32%) |
Sep 30, 2004 | 6.342 | 6.452 | 6.318 | 6.337 | 1,255,032 | -0.04(-0.70%) |
Sep 29, 2004 | 6.258 | 6.407 | 6.248 | 6.381 | 871,539 | +0.12(+1.97%) |
Sep 28, 2004 | 6.193 | 6.284 | 6.143 | 6.258 | 1,072,635 | +0.09(+1.40%) |
Sep 27, 2004 | 6.295 | 6.295 | 6.145 | 6.172 | 834,907 | -0.12(-1.92%) |
Sep 24, 2004 | 6.316 | 6.368 | 6.292 | 6.292 | 475,073 | -0.02(-0.37%) |
Sep 23, 2004 | 6.321 | 6.342 | 6.271 | 6.316 | 712,037 | +0.01(+0.21%) |
Sep 22, 2004 | 6.342 | 6.342 | 6.263 | 6.303 | 997,081 | -0.08(-1.27%) |
Sep 21, 2004 | 6.394 | 6.426 | 6.352 | 6.384 | 1,467,575 | +0.03(+0.41%) |
Sep 20, 2004 | 6.324 | 6.381 | 6.295 | 6.358 | 1,541,602 | +0.03(+0.46%) |
Sep 17, 2004 | 6.407 | 6.407 | 6.276 | 6.329 | 1,584,721 | -0.01(-0.08%) |
Sep 16, 2004 | 6.240 | 6.373 | 6.240 | 6.334 | 446,072 | +0.09(+1.51%) |
Sep 15, 2004 | 6.224 | 6.263 | 6.208 | 6.240 | 553,298 | +0.01(+0.08%) |
Sep 14, 2004 | 6.237 | 6.248 | 6.195 | 6.235 | 573,903 | -0.03(-0.46%) |
Sep 13, 2004 | 6.279 | 6.316 | 6.250 | 6.263 | 1,009,673 | -0.01(-0.17%) |
Sep 10, 2004 | 6.290 | 6.313 | 6.185 | 6.274 | 698,300 | -0.01(-0.21%) |
Sep 09, 2004 | 6.232 | 6.329 | 6.232 | 6.287 | 1,522,523 | +0.08(+1.35%) |
Sep 08, 2004 | 6.185 | 6.250 | 6.179 | 6.203 | 1,500,010 | +0.02(+0.30%) |
Sep 07, 2004 | 6.080 | 6.195 | 6.080 | 6.185 | 860,473 | +0.12(+1.99%) |
Sep 03, 2004 | 6.127 | 6.153 | 5.988 | 6.064 | 426,993 | -0.05(-0.81%) |
Sep 02, 2004 | 5.988 | 6.117 | 5.978 | 6.114 | 729,971 | +0.13(+2.10%) |