Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.022 | 7.228 | 6.969 | 7.186 | 405,225 | +0.11(+1.57%) |
Nov 29, 2004 | 7.133 | 7.238 | 7.043 | 7.075 | 638,594 | -0.11(-1.47%) |
Nov 26, 2004 | 7.201 | 7.291 | 7.170 | 7.180 | 144,412 | -0.02(-0.29%) |
Nov 24, 2004 | 7.212 | 7.286 | 7.164 | 7.201 | 344,848 | +0.01(+0.15%) |
Nov 23, 2004 | 7.170 | 7.344 | 7.090 | 7.191 | 721,304 | +0.04(+0.52%) |
Nov 22, 2004 | 7.159 | 7.228 | 7.122 | 7.154 | 672,852 | +0.03(+0.37%) |
Nov 19, 2004 | 7.186 | 7.386 | 7.127 | 7.127 | 1,168,169 | -0.01(-0.07%) |
Nov 18, 2004 | 7.133 | 7.260 | 7.096 | 7.133 | 549,448 | +0.02(+0.22%) |
Nov 17, 2004 | 7.053 | 7.133 | 7.001 | 7.117 | 415,824 | +0.12(+1.66%) |
Nov 16, 2004 | 7.001 | 7.059 | 6.927 | 7.001 | 876,694 | +0.05(+0.76%) |
Nov 15, 2004 | 6.810 | 6.974 | 6.726 | 6.948 | 1,146,592 | +0.15(+2.18%) |
Nov 12, 2004 | 6.731 | 6.816 | 6.636 | 6.800 | 330,464 | +0.10(+1.42%) |
Nov 11, 2004 | 6.684 | 6.710 | 6.562 | 6.705 | 127,756 | +0.02(+0.32%) |
Nov 10, 2004 | 6.657 | 6.721 | 6.552 | 6.684 | 210,845 | -0.03(-0.39%) |
Nov 09, 2004 | 6.530 | 6.742 | 6.488 | 6.710 | 343,145 | +0.13(+1.93%) |
Nov 08, 2004 | 6.668 | 6.699 | 6.536 | 6.583 | 187,565 | -0.07(-1.11%) |
Nov 05, 2004 | 6.684 | 6.736 | 6.536 | 6.657 | 331,978 | +0.05(+0.80%) |
Nov 04, 2004 | 6.515 | 6.736 | 6.488 | 6.604 | 559,479 | +0.08(+1.30%) |
Nov 03, 2004 | 6.552 | 6.652 | 6.367 | 6.520 | 300,938 | +0.02(+0.33%) |
Nov 02, 2004 | 6.340 | 6.604 | 6.340 | 6.499 | 458,220 | +0.13(+1.99%) |
Nov 01, 2004 | 6.525 | 6.525 | 6.345 | 6.372 | 509,512 | -0.13(-1.95%) |
Oct 29, 2004 | 6.588 | 6.657 | 6.451 | 6.499 | 519,354 | -0.10(-1.44%) |
Oct 28, 2004 | 6.747 | 6.747 | 6.525 | 6.594 | 376,835 | -0.14(-2.12%) |
Oct 27, 2004 | 6.694 | 6.800 | 6.567 | 6.736 | 868,934 | +0.05(+0.71%) |
Oct 26, 2004 | 6.594 | 6.726 | 6.446 | 6.689 | 977,575 | +0.12(+1.85%) |
Oct 25, 2004 | 6.361 | 6.625 | 6.340 | 6.567 | 778,275 | +0.21(+3.24%) |
Oct 22, 2004 | 6.340 | 6.404 | 6.287 | 6.361 | 1,889,663 | +0.02(+0.33%) |
Oct 21, 2004 | 5.918 | 6.409 | 5.891 | 6.340 | 2,090,856 | +0.45(+7.72%) |
Oct 20, 2004 | 5.548 | 5.886 | 5.532 | 5.886 | 1,174,604 | +0.54(+10.19%) |
Oct 19, 2004 | 5.336 | 5.505 | 5.278 | 5.342 | 510,837 | -0.01(-0.20%) |
Oct 18, 2004 | 5.336 | 5.357 | 5.199 | 5.352 | 298,288 | +0.07(+1.30%) |
Oct 15, 2004 | 5.268 | 5.310 | 5.241 | 5.283 | 334,817 | +0.02(+0.40%) |
Oct 14, 2004 | 5.283 | 5.283 | 5.194 | 5.262 | 813,479 | -0.02(-0.40%) |
Oct 13, 2004 | 5.199 | 5.299 | 5.067 | 5.283 | 913,034 | +0.08(+1.63%) |
Oct 12, 2004 | 5.368 | 5.368 | 5.136 | 5.199 | 985,714 | -0.27(-5.02%) |
Oct 11, 2004 | 5.622 | 5.622 | 5.389 | 5.474 | 586,545 | -0.15(-2.63%) |
Oct 08, 2004 | 5.690 | 5.775 | 5.616 | 5.622 | 356,204 | -0.12(-2.12%) |
Oct 07, 2004 | 5.923 | 5.923 | 5.733 | 5.743 | 172,992 | -0.16(-2.69%) |
Oct 06, 2004 | 5.812 | 5.939 | 5.812 | 5.902 | 177,155 | +0.04(+0.63%) |
Oct 05, 2004 | 6.065 | 6.076 | 5.854 | 5.865 | 394,058 | -0.16(-2.63%) |
Oct 04, 2004 | 6.076 | 6.208 | 5.970 | 6.023 | 562,318 | +0.22(+3.83%) |
Oct 01, 2004 | 5.653 | 5.833 | 5.648 | 5.801 | 351,283 | +0.18(+3.20%) |
Sep 30, 2004 | 5.548 | 5.696 | 5.495 | 5.622 | 212,738 | +0.10(+1.72%) |
Sep 29, 2004 | 5.442 | 5.574 | 5.442 | 5.527 | 795,309 | +0.06(+1.16%) |
Sep 28, 2004 | 5.495 | 5.516 | 5.400 | 5.463 | 299,991 | -0.01(-0.19%) |
Sep 27, 2004 | 5.453 | 5.532 | 5.400 | 5.474 | 536,767 | -0.03(-0.58%) |
Sep 24, 2004 | 5.347 | 5.532 | 5.320 | 5.505 | 319,864 | +0.15(+2.76%) |
Sep 23, 2004 | 5.421 | 5.458 | 5.336 | 5.357 | 219,741 | -0.07(-1.36%) |
Sep 22, 2004 | 5.627 | 5.632 | 5.336 | 5.431 | 417,527 | -0.22(-3.84%) |
Sep 21, 2004 | 5.627 | 5.669 | 5.611 | 5.648 | 172,045 | +0.02(+0.38%) |
Sep 20, 2004 | 5.627 | 5.701 | 5.606 | 5.627 | 125,674 | -0.05(-0.93%) |
Sep 17, 2004 | 5.807 | 5.807 | 5.564 | 5.680 | 392,165 | -0.07(-1.29%) |
Sep 16, 2004 | 5.595 | 5.780 | 5.595 | 5.754 | 446,675 | +0.17(+3.03%) |
Sep 15, 2004 | 5.648 | 5.659 | 5.574 | 5.585 | 404,279 | -0.05(-0.94%) |
Sep 14, 2004 | 5.764 | 5.785 | 5.622 | 5.637 | 304,912 | -0.10(-1.75%) |
Sep 13, 2004 | 5.701 | 5.807 | 5.701 | 5.738 | 259,677 | -0.02(-0.28%) |
Sep 10, 2004 | 5.743 | 5.764 | 5.627 | 5.754 | 260,623 | +0.01(+0.18%) |
Sep 09, 2004 | 5.669 | 5.807 | 5.600 | 5.743 | 320,432 | +0.10(+1.78%) |
Sep 08, 2004 | 5.616 | 5.812 | 5.600 | 5.643 | 301,127 | -0.03(-0.47%) |
Sep 07, 2004 | 5.775 | 5.812 | 5.627 | 5.669 | 613,042 | -0.05(-0.92%) |
Sep 03, 2004 | 5.706 | 5.785 | 5.527 | 5.722 | 447,053 | +0.04(+0.74%) |
Sep 02, 2004 | 5.637 | 5.844 | 5.600 | 5.680 | 752,155 | +0.10(+1.70%) |