Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.455 | 6.552 | 6.377 | 6.525 | 9,272 | +0.39(+6.41%) |
Nov 29, 2004 | 6.368 | 6.377 | 6.124 | 6.132 | 3,205 | -0.11(-1.82%) |
Nov 26, 2004 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.113 | 6.246 | 6.113 | 6.246 | 1,831 | +0.13(+2.14%) |
Nov 23, 2004 | 5.792 | 6.377 | 5.792 | 6.115 | 6,639 | -0.13(-2.10%) |
Nov 22, 2004 | 6.246 | 6.272 | 6.246 | 6.246 | 2,518 | -0.07(-1.11%) |
Nov 19, 2004 | 6.115 | 6.316 | 6.062 | 6.316 | 12,935 | +0.03(+0.42%) |
Nov 18, 2004 | 6.377 | 6.377 | 6.106 | 6.290 | 4,235 | +0.01(+0.14%) |
Nov 17, 2004 | 6.115 | 6.290 | 6.115 | 6.281 | 1,144 | +0.09(+1.41%) |
Nov 16, 2004 | 5.905 | 6.237 | 5.905 | 6.193 | 6,868 | +0.07(+1.14%) |
Nov 15, 2004 | 6.176 | 6.176 | 6.106 | 6.124 | 3,892 | +0.19(+3.24%) |
Nov 12, 2004 | 5.914 | 6.045 | 5.914 | 5.931 | 2,404 | -0.03(-0.44%) |
Nov 11, 2004 | 6.027 | 6.027 | 5.958 | 5.958 | 1,488 | -0.07(-1.16%) |
Nov 10, 2004 | 6.202 | 6.202 | 6.027 | 6.027 | 228 | +0.13(+2.22%) |
Nov 09, 2004 | 6.193 | 6.193 | 5.896 | 5.896 | 23,582 | -0.17(-2.88%) |
Nov 08, 2004 | 5.853 | 6.569 | 5.853 | 6.071 | 43,272 | +0.26(+4.51%) |
Nov 05, 2004 | 5.329 | 5.844 | 5.329 | 5.809 | 5,380 | +0.17(+3.10%) |
Nov 04, 2004 | 5.765 | 5.765 | 5.032 | 5.634 | 38,807 | -0.04(-0.77%) |
Nov 03, 2004 | 5.416 | 5.678 | 5.416 | 5.678 | 7,898 | +0.27(+5.01%) |
Nov 02, 2004 | 5.407 | 5.486 | 5.364 | 5.407 | 10,760 | +0.00(+0.00%) |
Nov 01, 2004 | 5.468 | 5.503 | 5.329 | 5.407 | 20,491 | -0.05(-0.94%) |
Oct 29, 2004 | 5.372 | 5.503 | 5.362 | 5.459 | 7,784 | +0.03(+0.63%) |
Oct 28, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 3,205 | +0.14(+2.64%) |
Oct 27, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 343 | -0.14(-2.58%) |
Oct 26, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 5.337 | 5.425 | 5.285 | 5.425 | 5,036 | -0.05(-0.96%) |
Oct 22, 2004 | 5.364 | 5.477 | 5.355 | 5.477 | 6,067 | -0.14(-2.49%) |
Oct 21, 2004 | 5.337 | 5.617 | 5.294 | 5.617 | 2,747 | +0.15(+2.72%) |
Oct 20, 2004 | 5.503 | 5.503 | 5.468 | 5.468 | 686 | -0.03(-0.63%) |
Oct 19, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 4,922 | +0.04(+0.80%) |
Oct 18, 2004 | 5.460 | 5.460 | 5.460 | 5.460 | 2,289 | -0.04(-0.79%) |
Oct 15, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 801 | +0.06(+1.12%) |
Oct 14, 2004 | 5.591 | 5.591 | 5.442 | 5.442 | 7,555 | -0.23(-4.01%) |
Oct 13, 2004 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.503 | 5.669 | 5.503 | 5.669 | 2,289 | +0.12(+2.20%) |
Oct 11, 2004 | 5.547 | 5.547 | 5.547 | 5.547 | 2,404 | -0.02(-0.31%) |
Oct 08, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.556 | 5.573 | 5.556 | 5.564 | 2,861 | -0.03(-0.47%) |
Oct 05, 2004 | 5.591 | 5.591 | 5.591 | 5.591 | 1,144 | -0.09(-1.54%) |
Oct 04, 2004 | 5.678 | 5.678 | 5.285 | 5.678 | 2,518 | +0.01(+0.15%) |
Oct 01, 2004 | 5.407 | 5.669 | 5.407 | 5.669 | 4,121 | -0.07(-1.22%) |
Sep 30, 2004 | 5.442 | 5.765 | 5.442 | 5.739 | 24,268 | +0.38(+7.00%) |
Sep 29, 2004 | 5.486 | 5.634 | 5.049 | 5.364 | 56,436 | -0.12(-2.23%) |
Sep 28, 2004 | 5.546 | 5.546 | 5.486 | 5.486 | 572 | -0.08(-1.41%) |
Sep 27, 2004 | 5.364 | 5.564 | 5.171 | 5.564 | 4,350 | -0.01(-0.16%) |
Sep 24, 2004 | 5.346 | 5.608 | 5.346 | 5.573 | 1,602 | +0.08(+1.43%) |
Sep 23, 2004 | 5.503 | 5.503 | 5.495 | 5.495 | 1,602 | +0.00(+0.00%) |
Sep 22, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 343 | +0.08(+1.45%) |
Sep 21, 2004 | 5.451 | 5.451 | 5.416 | 5.416 | 1,030 | -0.08(-1.43%) |
Sep 20, 2004 | 5.503 | 5.643 | 5.416 | 5.495 | 6,983 | -0.25(-4.41%) |
Sep 17, 2004 | 5.556 | 5.765 | 5.512 | 5.748 | 4,464 | +0.03(+0.61%) |
Sep 16, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.713 | 5.722 | 5.503 | 5.713 | 1,717 | +0.19(+3.48%) |
Sep 10, 2004 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.608 | 5.687 | 5.521 | 5.521 | 801 | +0.07(+1.28%) |
Sep 08, 2004 | 5.591 | 5.591 | 5.451 | 5.451 | 457 | -0.11(-2.04%) |
Sep 07, 2004 | 5.608 | 5.608 | 5.547 | 5.564 | 1,144 | -0.28(-4.78%) |
Sep 03, 2004 | 5.495 | 5.844 | 5.495 | 5.844 | 2,175 | +0.34(+6.19%) |
Sep 02, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |