Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.204 | 6.232 | 6.190 | 6.197 | 4,423,684 | -0.03(-0.46%) |
Nov 29, 2004 | 6.276 | 6.285 | 6.156 | 6.225 | 5,045,696 | -0.02(-0.39%) |
Nov 26, 2004 | 6.261 | 6.279 | 6.225 | 6.250 | 1,301,169 | +0.00(+0.07%) |
Nov 24, 2004 | 6.231 | 6.296 | 6.231 | 6.246 | 3,708,627 | +0.03(+0.53%) |
Nov 23, 2004 | 6.114 | 6.217 | 6.101 | 6.213 | 5,750,862 | +0.15(+2.45%) |
Nov 22, 2004 | 5.978 | 6.064 | 5.957 | 6.064 | 2,770,114 | +0.10(+1.60%) |
Nov 19, 2004 | 6.006 | 6.013 | 5.947 | 5.969 | 2,697,949 | -0.06(-0.95%) |
Nov 18, 2004 | 6.021 | 6.057 | 5.927 | 6.026 | 4,392,913 | +0.03(+0.57%) |
Nov 17, 2004 | 6.053 | 6.137 | 5.987 | 5.992 | 3,530,229 | -0.05(-0.84%) |
Nov 16, 2004 | 6.094 | 6.098 | 6.021 | 6.043 | 3,291,021 | -0.08(-1.23%) |
Nov 15, 2004 | 6.059 | 6.153 | 5.987 | 6.118 | 6,765,570 | -0.02(-0.29%) |
Nov 12, 2004 | 6.208 | 6.213 | 6.127 | 6.135 | 5,249,736 | -0.09(-1.47%) |
Nov 11, 2004 | 6.217 | 6.257 | 6.144 | 6.227 | 3,567,593 | +0.01(+0.15%) |
Nov 10, 2004 | 6.157 | 6.277 | 6.157 | 6.217 | 3,765,773 | +0.07(+1.20%) |
Nov 09, 2004 | 6.176 | 6.195 | 6.109 | 6.144 | 5,039,102 | -0.05(-0.77%) |
Nov 08, 2004 | 6.279 | 6.280 | 6.176 | 6.191 | 6,757,144 | -0.09(-1.39%) |
Nov 05, 2004 | 6.243 | 6.302 | 6.198 | 6.279 | 5,994,832 | +0.04(+0.61%) |
Nov 04, 2004 | 6.019 | 6.290 | 6.014 | 6.240 | 7,813,978 | +0.20(+3.35%) |
Nov 03, 2004 | 5.962 | 6.038 | 5.937 | 6.038 | 6,486,067 | +0.12(+2.01%) |
Nov 02, 2004 | 5.948 | 5.988 | 5.902 | 5.920 | 4,293,274 | -0.02(-0.41%) |
Nov 01, 2004 | 5.928 | 5.957 | 5.903 | 5.944 | 4,191,803 | +0.01(+0.11%) |
Oct 29, 2004 | 5.910 | 5.958 | 5.887 | 5.937 | 4,237,960 | -0.00(-0.05%) |
Oct 28, 2004 | 5.942 | 5.962 | 5.875 | 5.940 | 3,822,186 | -0.00(-0.02%) |
Oct 27, 2004 | 5.921 | 5.946 | 5.864 | 5.942 | 3,205,669 | +0.03(+0.46%) |
Oct 26, 2004 | 5.808 | 5.918 | 5.801 | 5.914 | 4,900,633 | +0.11(+1.88%) |
Oct 25, 2004 | 5.851 | 5.860 | 5.791 | 5.805 | 3,412,273 | -0.05(-0.79%) |
Oct 22, 2004 | 5.937 | 5.942 | 5.843 | 5.851 | 3,136,801 | -0.09(-1.45%) |
Oct 21, 2004 | 5.892 | 5.989 | 5.879 | 5.937 | 6,597,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.895 | 5.940 | 5.798 | 5.935 | 5,682,727 | +0.03(+0.51%) |
Oct 19, 2004 | 5.876 | 5.972 | 5.871 | 5.905 | 7,497,478 | +0.02(+0.35%) |
Oct 18, 2004 | 5.815 | 5.890 | 5.712 | 5.884 | 4,517,462 | +0.03(+0.56%) |
Oct 15, 2004 | 5.789 | 5.862 | 5.789 | 5.851 | 4,578,271 | +0.06(+1.08%) |
Oct 14, 2004 | 5.767 | 5.801 | 5.749 | 5.789 | 3,981,901 | +0.03(+0.47%) |
Oct 13, 2004 | 5.759 | 5.794 | 5.723 | 5.761 | 5,829,255 | +0.03(+0.45%) |
Oct 12, 2004 | 5.604 | 5.741 | 5.604 | 5.735 | 4,774,985 | +0.09(+1.62%) |
Oct 11, 2004 | 5.655 | 5.674 | 5.593 | 5.644 | 2,825,795 | -0.01(-0.19%) |
Oct 08, 2004 | 5.678 | 5.744 | 5.643 | 5.655 | 3,532,793 | -0.05(-0.81%) |
Oct 07, 2004 | 5.648 | 5.735 | 5.647 | 5.701 | 4,301,699 | +0.03(+0.51%) |
Oct 06, 2004 | 5.760 | 5.813 | 5.651 | 5.673 | 6,716,849 | +0.01(+0.14%) |
Oct 05, 2004 | 5.578 | 5.686 | 5.569 | 5.664 | 6,914,662 | +0.09(+1.54%) |
Oct 04, 2004 | 5.513 | 5.596 | 5.490 | 5.578 | 5,686,024 | +0.07(+1.19%) |
Oct 01, 2004 | 5.514 | 5.568 | 5.464 | 5.513 | 4,214,881 | -0.04(-0.66%) |
Sep 30, 2004 | 5.505 | 5.576 | 5.490 | 5.550 | 3,634,630 | +0.03(+0.57%) |
Sep 29, 2004 | 5.494 | 5.518 | 5.469 | 5.518 | 2,418,080 | +0.02(+0.32%) |
Sep 28, 2004 | 5.506 | 5.512 | 5.477 | 5.501 | 2,051,393 | +0.02(+0.35%) |
Sep 27, 2004 | 5.518 | 5.531 | 5.464 | 5.482 | 2,397,200 | -0.06(-1.06%) |
Sep 24, 2004 | 5.480 | 5.554 | 5.480 | 5.540 | 2,702,345 | +0.06(+1.05%) |
Sep 23, 2004 | 5.461 | 5.512 | 5.456 | 5.483 | 3,595,800 | +0.02(+0.43%) |
Sep 22, 2004 | 5.494 | 5.495 | 5.424 | 5.460 | 4,335,401 | -0.08(-1.53%) |
Sep 21, 2004 | 5.553 | 5.563 | 5.525 | 5.544 | 2,860,961 | -0.01(-0.12%) |
Sep 20, 2004 | 5.551 | 5.596 | 5.540 | 5.551 | 2,571,935 | +0.00(+0.00%) |
Sep 17, 2004 | 5.525 | 5.574 | 5.507 | 5.551 | 3,460,261 | +0.05(+0.92%) |
Sep 16, 2004 | 5.494 | 5.557 | 5.491 | 5.501 | 2,805,281 | +0.00(+0.00%) |
Sep 15, 2004 | 5.499 | 5.537 | 5.495 | 5.501 | 2,785,133 | -0.01(-0.22%) |
Sep 14, 2004 | 5.551 | 5.580 | 5.501 | 5.513 | 4,759,233 | -0.06(-1.13%) |
Sep 13, 2004 | 5.584 | 5.596 | 5.546 | 5.576 | 2,321,371 | -0.01(-0.15%) |
Sep 10, 2004 | 5.517 | 5.596 | 5.495 | 5.584 | 3,752,951 | +0.04(+0.74%) |
Sep 09, 2004 | 5.487 | 5.555 | 5.487 | 5.543 | 8,955,799 | +0.17(+3.25%) |
Sep 08, 2004 | 5.430 | 5.468 | 5.367 | 5.368 | 3,834,274 | -0.06(-1.11%) |
Sep 07, 2004 | 5.453 | 5.458 | 5.385 | 5.428 | 4,189,239 | -0.02(-0.45%) |
Sep 03, 2004 | 5.471 | 5.483 | 5.438 | 5.453 | 3,300,546 | -0.00(-0.05%) |
Sep 02, 2004 | 5.464 | 5.506 | 5.394 | 5.456 | 3,430,589 | -0.02(-0.40%) |