Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.806 | 7.041 | 6.774 | 7.003 | 3,618,781 | +0.19(+2.80%) |
Nov 29, 2004 | 6.615 | 6.855 | 6.584 | 6.813 | 5,431,962 | +0.21(+3.23%) |
Nov 26, 2004 | 6.492 | 6.613 | 6.487 | 6.600 | 760,323 | +0.12(+1.87%) |
Nov 24, 2004 | 6.600 | 6.611 | 6.420 | 6.478 | 1,916,638 | -0.12(-1.83%) |
Nov 23, 2004 | 6.481 | 6.635 | 6.454 | 6.600 | 3,205,843 | +0.17(+2.58%) |
Nov 22, 2004 | 6.346 | 6.510 | 6.319 | 6.434 | 1,414,513 | +0.09(+1.38%) |
Nov 19, 2004 | 6.519 | 6.521 | 6.310 | 6.346 | 1,589,320 | -0.17(-2.65%) |
Nov 18, 2004 | 6.512 | 6.595 | 6.503 | 6.519 | 3,071,616 | +0.05(+0.76%) |
Nov 17, 2004 | 6.407 | 6.503 | 6.375 | 6.470 | 1,939,827 | +0.06(+0.98%) |
Nov 16, 2004 | 6.588 | 6.588 | 6.393 | 6.407 | 2,110,175 | -0.18(-2.76%) |
Nov 15, 2004 | 6.467 | 6.671 | 6.409 | 6.588 | 4,948,566 | +0.12(+1.87%) |
Nov 12, 2004 | 6.447 | 6.478 | 6.324 | 6.467 | 1,131,788 | +0.04(+0.63%) |
Nov 11, 2004 | 6.301 | 6.445 | 6.279 | 6.427 | 1,389,094 | +0.13(+2.14%) |
Nov 10, 2004 | 6.481 | 6.494 | 6.236 | 6.292 | 1,274,488 | -0.18(-2.84%) |
Nov 09, 2004 | 6.425 | 6.483 | 6.382 | 6.476 | 1,334,244 | +0.12(+1.94%) |
Nov 08, 2004 | 6.317 | 6.467 | 6.292 | 6.353 | 1,987,988 | -0.02(-0.32%) |
Nov 05, 2004 | 6.391 | 6.458 | 6.337 | 6.373 | 1,735,141 | +0.04(+0.57%) |
Nov 04, 2004 | 6.212 | 6.337 | 6.144 | 6.337 | 1,321,312 | +0.17(+2.76%) |
Nov 03, 2004 | 6.268 | 6.324 | 6.124 | 6.167 | 2,491,897 | -0.13(-2.03%) |
Nov 02, 2004 | 6.005 | 6.375 | 5.960 | 6.295 | 2,841,066 | +0.34(+5.69%) |
Nov 01, 2004 | 5.909 | 6.028 | 5.797 | 5.956 | 2,632,367 | +0.05(+0.84%) |
Oct 29, 2004 | 5.976 | 6.028 | 5.907 | 5.907 | 1,780,181 | -0.06(-0.98%) |
Oct 28, 2004 | 5.987 | 6.046 | 5.920 | 5.965 | 3,228,585 | +0.02(+0.30%) |
Oct 27, 2004 | 5.965 | 5.976 | 5.837 | 5.947 | 3,745,873 | -0.04(-0.64%) |
Oct 26, 2004 | 5.797 | 6.010 | 5.653 | 5.985 | 2,660,461 | +0.24(+4.18%) |
Oct 25, 2004 | 5.635 | 5.835 | 5.584 | 5.745 | 2,288,104 | +0.11(+1.95%) |
Oct 22, 2004 | 5.718 | 5.804 | 5.584 | 5.635 | 3,087,223 | +0.12(+2.15%) |
Oct 21, 2004 | 5.404 | 5.516 | 5.288 | 5.516 | 2,938,280 | +0.31(+6.03%) |
Oct 20, 2004 | 5.281 | 5.281 | 5.142 | 5.203 | 2,272,496 | -0.12(-2.32%) |
Oct 19, 2004 | 5.494 | 5.503 | 5.292 | 5.326 | 1,389,094 | -0.10(-1.78%) |
Oct 18, 2004 | 5.510 | 5.510 | 5.326 | 5.422 | 1,937,597 | -0.08(-1.51%) |
Oct 15, 2004 | 5.516 | 5.595 | 5.465 | 5.505 | 1,327,555 | -0.03(-0.49%) |
Oct 14, 2004 | 5.611 | 5.673 | 5.490 | 5.532 | 1,917,976 | -0.08(-1.40%) |
Oct 13, 2004 | 5.718 | 5.718 | 5.570 | 5.611 | 3,288,787 | +0.10(+1.79%) |
Oct 12, 2004 | 5.467 | 5.546 | 5.422 | 5.512 | 1,956,772 | -0.01(-0.20%) |
Oct 11, 2004 | 5.519 | 5.573 | 5.492 | 5.523 | 1,022,980 | +0.00(+0.08%) |
Oct 08, 2004 | 5.523 | 5.602 | 5.501 | 5.519 | 916,847 | -0.01(-0.16%) |
Oct 07, 2004 | 5.651 | 5.651 | 5.521 | 5.528 | 1,373,040 | -0.15(-2.72%) |
Oct 06, 2004 | 5.568 | 5.694 | 5.541 | 5.682 | 1,274,488 | +0.11(+2.05%) |
Oct 05, 2004 | 5.774 | 5.774 | 5.514 | 5.568 | 1,616,076 | -0.25(-4.35%) |
Oct 04, 2004 | 5.745 | 5.844 | 5.741 | 5.821 | 1,303,474 | +0.10(+1.80%) |
Oct 01, 2004 | 5.584 | 5.718 | 5.499 | 5.718 | 3,175,073 | +0.16(+2.91%) |
Sep 30, 2004 | 5.615 | 5.626 | 5.508 | 5.557 | 1,600,914 | -0.06(-1.04%) |
Sep 29, 2004 | 5.483 | 5.673 | 5.420 | 5.615 | 2,891,011 | +0.13(+2.41%) |
Sep 28, 2004 | 5.436 | 5.505 | 5.359 | 5.483 | 1,635,697 | +0.05(+0.87%) |
Sep 27, 2004 | 5.427 | 5.523 | 5.292 | 5.436 | 1,703,034 | +0.00(+0.04%) |
Sep 24, 2004 | 5.534 | 5.561 | 5.402 | 5.434 | 1,240,597 | -0.10(-1.78%) |
Sep 23, 2004 | 5.566 | 5.597 | 5.487 | 5.532 | 1,547,848 | -0.03(-0.56%) |
Sep 22, 2004 | 5.730 | 5.730 | 5.564 | 5.564 | 2,533,369 | -0.19(-3.27%) |
Sep 21, 2004 | 5.696 | 5.763 | 5.649 | 5.752 | 1,361,446 | +0.10(+1.75%) |
Sep 20, 2004 | 5.579 | 5.680 | 5.494 | 5.653 | 1,691,440 | +0.07(+1.33%) |
Sep 17, 2004 | 5.651 | 5.651 | 5.474 | 5.579 | 1,326,663 | -0.03(-0.56%) |
Sep 16, 2004 | 5.564 | 5.629 | 5.532 | 5.611 | 1,225,881 | +0.09(+1.62%) |
Sep 15, 2004 | 5.602 | 5.602 | 5.460 | 5.521 | 1,418,526 | -0.06(-1.12%) |
Sep 14, 2004 | 5.494 | 5.606 | 5.467 | 5.584 | 1,485,863 | +0.09(+1.63%) |
Sep 13, 2004 | 5.521 | 5.555 | 5.420 | 5.494 | 2,180,633 | -0.03(-0.49%) |
Sep 10, 2004 | 5.272 | 5.525 | 5.236 | 5.521 | 1,704,372 | +0.20(+3.84%) |
Sep 09, 2004 | 5.254 | 5.319 | 5.200 | 5.317 | 2,839,728 | +0.04(+0.76%) |
Sep 08, 2004 | 5.247 | 5.312 | 5.173 | 5.277 | 2,875,403 | +0.01(+0.17%) |
Sep 07, 2004 | 5.292 | 5.337 | 5.169 | 5.268 | 1,848,410 | +0.02(+0.47%) |
Sep 03, 2004 | 5.223 | 5.261 | 5.182 | 5.243 | 1,611,171 | +0.02(+0.34%) |
Sep 02, 2004 | 5.142 | 5.281 | 5.111 | 5.225 | 1,768,141 | +0.08(+1.61%) |