Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.341 | 6.354 | 6.273 | 6.322 | 2,960,329 | -0.03(-0.52%) |
Nov 29, 2004 | 6.451 | 6.483 | 6.329 | 6.355 | 2,606,161 | -0.10(-1.49%) |
Nov 26, 2004 | 6.449 | 6.474 | 6.443 | 6.451 | 543,080 | +0.00(+0.07%) |
Nov 24, 2004 | 6.479 | 6.509 | 6.430 | 6.447 | 1,587,145 | +0.00(+0.07%) |
Nov 23, 2004 | 6.446 | 6.472 | 6.393 | 6.443 | 1,986,889 | +0.02(+0.38%) |
Nov 22, 2004 | 6.293 | 6.420 | 6.278 | 6.418 | 2,782,898 | +0.14(+2.22%) |
Nov 19, 2004 | 6.342 | 6.344 | 6.259 | 6.279 | 2,136,837 | -0.06(-0.91%) |
Nov 18, 2004 | 6.326 | 6.377 | 6.326 | 6.336 | 2,605,466 | +0.01(+0.18%) |
Nov 17, 2004 | 6.352 | 6.466 | 6.315 | 6.325 | 5,531,005 | -0.10(-1.59%) |
Nov 16, 2004 | 6.428 | 6.499 | 6.418 | 6.427 | 1,834,506 | -0.03(-0.47%) |
Nov 15, 2004 | 6.467 | 6.480 | 6.424 | 6.457 | 1,497,038 | -0.02(-0.33%) |
Nov 12, 2004 | 6.467 | 6.480 | 6.403 | 6.479 | 5,006,015 | +0.03(+0.40%) |
Nov 11, 2004 | 6.424 | 6.467 | 6.374 | 6.453 | 1,627,155 | +0.06(+0.90%) |
Nov 10, 2004 | 6.404 | 6.426 | 6.354 | 6.395 | 1,598,974 | +0.02(+0.29%) |
Nov 09, 2004 | 6.391 | 6.421 | 6.357 | 6.377 | 2,072,474 | -0.04(-0.58%) |
Nov 08, 2004 | 6.374 | 6.428 | 6.374 | 6.414 | 2,420,380 | +0.06(+0.95%) |
Nov 05, 2004 | 6.381 | 6.397 | 6.286 | 6.354 | 4,155,386 | -0.03(-0.43%) |
Nov 04, 2004 | 6.209 | 6.385 | 6.201 | 6.381 | 6,512,099 | +0.18(+2.83%) |
Nov 03, 2004 | 6.094 | 6.216 | 6.094 | 6.206 | 5,137,176 | +0.17(+2.88%) |
Nov 02, 2004 | 6.188 | 6.194 | 6.023 | 6.032 | 2,695,573 | -0.14(-2.33%) |
Nov 01, 2004 | 6.121 | 6.193 | 6.121 | 6.176 | 4,083,369 | +0.05(+0.89%) |
Oct 29, 2004 | 6.121 | 6.130 | 6.045 | 6.121 | 3,269,270 | +0.02(+0.31%) |
Oct 28, 2004 | 6.068 | 6.108 | 6.040 | 6.102 | 5,007,407 | +0.03(+0.57%) |
Oct 27, 2004 | 6.101 | 6.112 | 6.039 | 6.068 | 2,724,449 | -0.03(-0.54%) |
Oct 26, 2004 | 5.982 | 6.107 | 5.950 | 6.101 | 4,175,216 | +0.13(+2.24%) |
Oct 25, 2004 | 5.898 | 5.990 | 5.894 | 5.967 | 4,934,695 | +0.07(+1.17%) |
Oct 22, 2004 | 5.878 | 5.950 | 5.825 | 5.898 | 6,114,095 | +0.07(+1.13%) |
Oct 21, 2004 | 5.900 | 5.900 | 5.831 | 5.832 | 4,475,111 | -0.06(-1.05%) |
Oct 20, 2004 | 5.887 | 5.907 | 5.838 | 5.894 | 8,733,825 | +0.00(+0.00%) |
Oct 19, 2004 | 5.946 | 5.956 | 5.865 | 5.894 | 4,338,384 | -0.05(-0.87%) |
Oct 18, 2004 | 5.992 | 6.002 | 5.930 | 5.946 | 9,454,338 | -0.05(-0.77%) |
Oct 15, 2004 | 6.026 | 6.040 | 5.940 | 5.992 | 5,322,957 | -0.03(-0.57%) |
Oct 14, 2004 | 6.026 | 6.058 | 6.007 | 6.026 | 2,264,170 | +0.00(+0.02%) |
Oct 13, 2004 | 6.127 | 6.130 | 5.980 | 6.025 | 3,682,234 | -0.11(-1.87%) |
Oct 12, 2004 | 6.118 | 6.147 | 6.088 | 6.140 | 3,163,506 | +0.03(+0.54%) |
Oct 11, 2004 | 6.101 | 6.127 | 6.089 | 6.107 | 2,372,021 | +0.01(+0.17%) |
Oct 08, 2004 | 6.122 | 6.124 | 6.065 | 6.096 | 6,793,207 | -0.06(-0.91%) |
Oct 07, 2004 | 6.243 | 6.243 | 6.147 | 6.153 | 1,863,731 | -0.06(-0.99%) |
Oct 06, 2004 | 6.186 | 6.233 | 6.168 | 6.214 | 3,031,302 | +0.01(+0.23%) |
Oct 05, 2004 | 6.163 | 6.209 | 6.153 | 6.200 | 2,051,600 | +0.03(+0.42%) |
Oct 04, 2004 | 6.163 | 6.187 | 6.147 | 6.174 | 3,048,350 | +0.01(+0.19%) |
Oct 01, 2004 | 6.130 | 6.167 | 6.111 | 6.163 | 2,242,252 | +0.04(+0.66%) |
Sep 30, 2004 | 6.098 | 6.122 | 6.073 | 6.122 | 3,066,789 | +0.03(+0.45%) |
Sep 29, 2004 | 6.079 | 6.102 | 6.046 | 6.095 | 1,984,454 | +0.00(+0.00%) |
Sep 28, 2004 | 6.052 | 6.098 | 6.052 | 6.095 | 2,473,609 | +0.04(+0.71%) |
Sep 27, 2004 | 6.019 | 6.062 | 5.989 | 6.052 | 3,018,430 | +0.04(+0.62%) |
Sep 24, 2004 | 6.030 | 6.032 | 6.000 | 6.015 | 2,626,688 | -0.02(-0.29%) |
Sep 23, 2004 | 6.079 | 6.081 | 6.022 | 6.032 | 2,439,515 | -0.03(-0.54%) |
Sep 22, 2004 | 6.079 | 6.104 | 6.053 | 6.065 | 5,430,112 | +0.04(+0.60%) |
Sep 21, 2004 | 5.980 | 6.032 | 5.966 | 6.029 | 4,110,506 | +0.05(+0.82%) |
Sep 20, 2004 | 5.964 | 5.994 | 5.928 | 5.980 | 2,675,047 | -0.00(-0.02%) |
Sep 17, 2004 | 5.957 | 5.987 | 5.941 | 5.982 | 4,555,477 | +0.00(+0.05%) |
Sep 16, 2004 | 5.884 | 5.979 | 5.882 | 5.979 | 2,491,005 | +0.09(+1.61%) |
Sep 15, 2004 | 5.895 | 5.918 | 5.846 | 5.884 | 2,289,219 | -0.00(-0.07%) |
Sep 14, 2004 | 5.936 | 5.937 | 5.874 | 5.888 | 3,378,512 | -0.03(-0.56%) |
Sep 13, 2004 | 5.915 | 5.936 | 5.897 | 5.921 | 3,999,524 | +0.01(+0.12%) |
Sep 10, 2004 | 5.892 | 5.934 | 5.879 | 5.914 | 3,731,289 | +0.01(+0.22%) |
Sep 09, 2004 | 5.911 | 5.940 | 5.891 | 5.901 | 3,844,010 | -0.01(-0.17%) |
Sep 08, 2004 | 5.966 | 5.969 | 5.884 | 5.911 | 3,234,827 | -0.06(-1.06%) |
Sep 07, 2004 | 5.971 | 5.993 | 5.964 | 5.974 | 7,219,391 | -0.07(-1.12%) |
Sep 03, 2004 | 6.075 | 6.078 | 6.035 | 6.042 | 2,949,196 | -0.03(-0.57%) |
Sep 02, 2004 | 6.079 | 6.081 | 6.043 | 6.076 | 2,994,772 | +0.01(+0.19%) |