Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.026 | 7.233 | 6.974 | 7.190 | 404,955 | +0.11(+1.57%) |
Nov 29, 2004 | 7.137 | 7.243 | 7.048 | 7.079 | 638,168 | -0.11(-1.47%) |
Nov 26, 2004 | 7.206 | 7.296 | 7.174 | 7.185 | 144,316 | -0.02(-0.29%) |
Nov 24, 2004 | 7.217 | 7.291 | 7.169 | 7.206 | 344,618 | +0.01(+0.15%) |
Nov 23, 2004 | 7.174 | 7.349 | 7.095 | 7.196 | 720,824 | +0.04(+0.52%) |
Nov 22, 2004 | 7.164 | 7.233 | 7.127 | 7.159 | 672,403 | +0.03(+0.37%) |
Nov 19, 2004 | 7.190 | 7.391 | 7.132 | 7.132 | 1,167,390 | -0.01(-0.07%) |
Nov 18, 2004 | 7.137 | 7.264 | 7.100 | 7.137 | 549,082 | +0.02(+0.22%) |
Nov 17, 2004 | 7.058 | 7.137 | 7.005 | 7.122 | 415,547 | +0.12(+1.66%) |
Nov 16, 2004 | 7.005 | 7.063 | 6.931 | 7.005 | 876,110 | +0.05(+0.76%) |
Nov 15, 2004 | 6.815 | 6.979 | 6.730 | 6.952 | 1,145,828 | +0.15(+2.18%) |
Nov 12, 2004 | 6.736 | 6.820 | 6.640 | 6.804 | 330,243 | +0.10(+1.42%) |
Nov 11, 2004 | 6.688 | 6.715 | 6.566 | 6.709 | 127,671 | +0.02(+0.32%) |
Nov 10, 2004 | 6.662 | 6.725 | 6.556 | 6.688 | 210,705 | -0.03(-0.39%) |
Nov 09, 2004 | 6.535 | 6.746 | 6.492 | 6.715 | 342,916 | +0.13(+1.93%) |
Nov 08, 2004 | 6.672 | 6.704 | 6.540 | 6.588 | 187,440 | -0.07(-1.11%) |
Nov 05, 2004 | 6.688 | 6.741 | 6.540 | 6.662 | 331,756 | +0.05(+0.80%) |
Nov 04, 2004 | 6.519 | 6.741 | 6.492 | 6.609 | 559,106 | +0.08(+1.30%) |
Nov 03, 2004 | 6.556 | 6.656 | 6.371 | 6.524 | 300,737 | +0.02(+0.33%) |
Nov 02, 2004 | 6.344 | 6.609 | 6.344 | 6.503 | 457,915 | +0.13(+1.99%) |
Nov 01, 2004 | 6.529 | 6.529 | 6.350 | 6.376 | 509,173 | -0.13(-1.95%) |
Oct 29, 2004 | 6.593 | 6.662 | 6.455 | 6.503 | 519,008 | -0.10(-1.44%) |
Oct 28, 2004 | 6.752 | 6.752 | 6.529 | 6.598 | 376,583 | -0.14(-2.12%) |
Oct 27, 2004 | 6.699 | 6.804 | 6.572 | 6.741 | 868,355 | +0.05(+0.71%) |
Oct 26, 2004 | 6.598 | 6.730 | 6.450 | 6.693 | 976,923 | +0.12(+1.85%) |
Oct 25, 2004 | 6.366 | 6.630 | 6.344 | 6.572 | 777,756 | +0.21(+3.24%) |
Oct 22, 2004 | 6.344 | 6.408 | 6.292 | 6.366 | 1,888,403 | +0.02(+0.33%) |
Oct 21, 2004 | 5.921 | 6.413 | 5.895 | 6.344 | 2,089,462 | +0.45(+7.72%) |
Oct 20, 2004 | 5.551 | 5.890 | 5.535 | 5.890 | 1,173,821 | +0.54(+10.19%) |
Oct 19, 2004 | 5.340 | 5.509 | 5.282 | 5.345 | 510,497 | -0.01(-0.20%) |
Oct 18, 2004 | 5.340 | 5.361 | 5.202 | 5.356 | 298,089 | +0.07(+1.30%) |
Oct 15, 2004 | 5.271 | 5.313 | 5.245 | 5.287 | 334,594 | +0.02(+0.40%) |
Oct 14, 2004 | 5.287 | 5.287 | 5.197 | 5.266 | 812,936 | -0.02(-0.40%) |
Oct 13, 2004 | 5.202 | 5.303 | 5.070 | 5.287 | 912,425 | +0.08(+1.63%) |
Oct 12, 2004 | 5.372 | 5.372 | 5.139 | 5.202 | 985,056 | -0.27(-5.02%) |
Oct 11, 2004 | 5.625 | 5.625 | 5.393 | 5.477 | 586,154 | -0.15(-2.63%) |
Oct 08, 2004 | 5.694 | 5.779 | 5.620 | 5.625 | 355,967 | -0.12(-2.12%) |
Oct 07, 2004 | 5.927 | 5.927 | 5.736 | 5.747 | 172,876 | -0.16(-2.69%) |
Oct 06, 2004 | 5.816 | 5.943 | 5.816 | 5.906 | 177,037 | +0.04(+0.63%) |
Oct 05, 2004 | 6.069 | 6.080 | 5.858 | 5.869 | 393,795 | -0.16(-2.63%) |
Oct 04, 2004 | 6.080 | 6.212 | 5.974 | 6.027 | 561,943 | +0.22(+3.83%) |
Oct 01, 2004 | 5.657 | 5.837 | 5.652 | 5.805 | 351,049 | +0.18(+3.20%) |
Sep 30, 2004 | 5.551 | 5.699 | 5.498 | 5.625 | 212,596 | +0.10(+1.72%) |
Sep 29, 2004 | 5.446 | 5.578 | 5.446 | 5.530 | 794,778 | +0.06(+1.16%) |
Sep 28, 2004 | 5.498 | 5.520 | 5.403 | 5.467 | 299,791 | -0.01(-0.19%) |
Sep 27, 2004 | 5.456 | 5.535 | 5.403 | 5.477 | 536,409 | -0.03(-0.58%) |
Sep 24, 2004 | 5.350 | 5.535 | 5.324 | 5.509 | 319,651 | +0.15(+2.76%) |
Sep 23, 2004 | 5.424 | 5.461 | 5.340 | 5.361 | 219,595 | -0.07(-1.36%) |
Sep 22, 2004 | 5.631 | 5.636 | 5.340 | 5.435 | 417,249 | -0.22(-3.84%) |
Sep 21, 2004 | 5.631 | 5.673 | 5.615 | 5.652 | 171,931 | +0.02(+0.38%) |
Sep 20, 2004 | 5.631 | 5.705 | 5.610 | 5.631 | 125,590 | -0.05(-0.93%) |
Sep 17, 2004 | 5.810 | 5.810 | 5.567 | 5.684 | 391,904 | -0.07(-1.29%) |
Sep 16, 2004 | 5.599 | 5.784 | 5.599 | 5.758 | 446,377 | +0.17(+3.03%) |
Sep 15, 2004 | 5.652 | 5.662 | 5.578 | 5.588 | 404,009 | -0.05(-0.94%) |
Sep 14, 2004 | 5.768 | 5.789 | 5.625 | 5.641 | 304,709 | -0.10(-1.75%) |
Sep 13, 2004 | 5.705 | 5.810 | 5.705 | 5.742 | 259,504 | -0.02(-0.28%) |
Sep 10, 2004 | 5.747 | 5.768 | 5.631 | 5.758 | 260,449 | +0.01(+0.18%) |
Sep 09, 2004 | 5.673 | 5.810 | 5.604 | 5.747 | 320,219 | +0.10(+1.78%) |
Sep 08, 2004 | 5.620 | 5.816 | 5.604 | 5.647 | 300,926 | -0.03(-0.47%) |
Sep 07, 2004 | 5.779 | 5.816 | 5.631 | 5.673 | 612,634 | -0.05(-0.92%) |
Sep 03, 2004 | 5.710 | 5.789 | 5.530 | 5.726 | 446,755 | +0.04(+0.74%) |
Sep 02, 2004 | 5.641 | 5.847 | 5.604 | 5.684 | 751,654 | +0.10(+1.70%) |