Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.892 | 5.989 | 5.824 | 5.914 | 11,902,443 | +0.02(+0.27%) |
Nov 29, 2004 | 5.889 | 5.934 | 5.853 | 5.898 | 11,424,093 | +0.02(+0.27%) |
Nov 26, 2004 | 5.898 | 5.973 | 5.882 | 5.882 | 5,170,885 | -0.05(-0.82%) |
Nov 24, 2004 | 5.953 | 5.953 | 5.853 | 5.931 | 10,287,934 | +0.01(+0.11%) |
Nov 23, 2004 | 5.960 | 6.018 | 5.921 | 5.924 | 20,183,224 | -0.04(-0.60%) |
Nov 22, 2004 | 6.044 | 6.047 | 5.956 | 5.960 | 19,554,190 | -0.09(-1.44%) |
Nov 19, 2004 | 5.979 | 6.047 | 5.924 | 6.047 | 21,843,836 | +0.07(+1.19%) |
Nov 18, 2004 | 5.992 | 6.011 | 5.876 | 5.976 | 15,528,128 | -0.04(-0.70%) |
Nov 17, 2004 | 5.937 | 6.060 | 5.937 | 6.018 | 13,757,675 | +0.08(+1.36%) |
Nov 16, 2004 | 5.843 | 5.960 | 5.834 | 5.937 | 12,710,317 | +0.08(+1.32%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.843 | 5.860 | 11,095,807 | -0.04(-0.66%) |
Nov 12, 2004 | 5.814 | 5.905 | 5.801 | 5.898 | 10,486,885 | +0.09(+1.50%) |
Nov 11, 2004 | 5.737 | 5.869 | 5.724 | 5.811 | 15,147,861 | +0.07(+1.24%) |
Nov 10, 2004 | 5.656 | 5.756 | 5.646 | 5.740 | 10,549,387 | +0.01(+0.23%) |
Nov 09, 2004 | 5.766 | 5.779 | 5.695 | 5.727 | 10,886,955 | -0.05(-0.89%) |
Nov 08, 2004 | 5.695 | 5.808 | 5.695 | 5.779 | 13,437,125 | +0.05(+0.79%) |
Nov 05, 2004 | 5.646 | 5.753 | 5.633 | 5.733 | 19,566,568 | +0.05(+0.97%) |
Nov 04, 2004 | 5.611 | 5.679 | 5.604 | 5.679 | 15,502,447 | +0.04(+0.75%) |
Nov 03, 2004 | 5.698 | 5.714 | 5.591 | 5.637 | 16,540,522 | +0.03(+0.52%) |
Nov 02, 2004 | 5.582 | 5.649 | 5.569 | 5.607 | 16,124,983 | +0.03(+0.46%) |
Nov 01, 2004 | 5.517 | 5.620 | 5.510 | 5.582 | 19,626,594 | +0.05(+0.94%) |
Oct 29, 2004 | 5.417 | 5.565 | 5.417 | 5.530 | 17,958,556 | +0.10(+1.78%) |
Oct 28, 2004 | 5.336 | 5.501 | 5.336 | 5.433 | 21,671,804 | +0.08(+1.51%) |
Oct 27, 2004 | 5.258 | 5.365 | 5.207 | 5.352 | 14,532,132 | +0.08(+1.60%) |
Oct 26, 2004 | 5.200 | 5.313 | 5.200 | 5.268 | 18,120,688 | +0.06(+1.24%) |
Oct 25, 2004 | 5.110 | 5.220 | 5.061 | 5.203 | 19,946,216 | +0.07(+1.32%) |
Oct 22, 2004 | 5.139 | 5.187 | 5.119 | 5.136 | 16,966,272 | +0.03(+0.57%) |
Oct 21, 2004 | 5.203 | 5.236 | 4.987 | 5.106 | 31,503,664 | +0.07(+1.41%) |
Oct 20, 2004 | 4.932 | 5.081 | 4.932 | 5.035 | 17,574,886 | +0.03(+0.65%) |
Oct 19, 2004 | 5.068 | 5.071 | 4.951 | 5.003 | 28,662,030 | -0.07(-1.34%) |
Oct 18, 2004 | 4.997 | 5.097 | 4.984 | 5.071 | 21,934,804 | +0.07(+1.49%) |
Oct 15, 2004 | 4.967 | 5.052 | 4.896 | 4.997 | 18,141,418 | +0.03(+0.59%) |
Oct 14, 2004 | 5.042 | 5.068 | 4.958 | 4.967 | 12,478,568 | -0.05(-1.03%) |
Oct 13, 2004 | 5.071 | 5.103 | 5.016 | 5.019 | 30,128,950 | -0.02(-0.38%) |
Oct 12, 2004 | 5.003 | 5.039 | 4.919 | 5.039 | 21,073,092 | +0.11(+2.30%) |
Oct 11, 2004 | 4.938 | 4.971 | 4.913 | 4.925 | 13,348,633 | +0.02(+0.40%) |
Oct 08, 2004 | 4.958 | 5.039 | 4.893 | 4.906 | 18,841,926 | +0.05(+0.93%) |
Oct 07, 2004 | 4.906 | 4.935 | 4.861 | 4.861 | 10,718,016 | -0.05(-1.05%) |
Oct 06, 2004 | 4.922 | 4.929 | 4.835 | 4.913 | 13,633,601 | +0.00(+0.00%) |
Oct 05, 2004 | 4.929 | 4.948 | 4.871 | 4.913 | 21,812,586 | +0.07(+1.54%) |
Oct 04, 2004 | 4.686 | 4.854 | 4.683 | 4.838 | 24,324,388 | +0.20(+4.25%) |
Oct 01, 2004 | 4.631 | 4.657 | 4.606 | 4.641 | 15,471,815 | +0.01(+0.28%) |
Sep 30, 2004 | 4.609 | 4.654 | 4.589 | 4.628 | 14,917,349 | +0.02(+0.42%) |
Sep 29, 2004 | 4.631 | 4.670 | 4.586 | 4.609 | 14,888,574 | -0.05(-0.97%) |
Sep 28, 2004 | 4.525 | 4.670 | 4.450 | 4.654 | 23,463,606 | +0.04(+0.91%) |
Sep 27, 2004 | 4.719 | 4.751 | 4.609 | 4.612 | 22,142,728 | -0.14(-2.93%) |
Sep 24, 2004 | 4.835 | 4.838 | 4.722 | 4.751 | 13,910,524 | -0.07(-1.54%) |
Sep 23, 2004 | 4.787 | 4.848 | 4.764 | 4.825 | 15,480,788 | +0.02(+0.40%) |
Sep 22, 2004 | 4.929 | 4.929 | 4.796 | 4.806 | 16,230,492 | -0.14(-2.81%) |
Sep 21, 2004 | 5.029 | 5.055 | 4.929 | 4.945 | 19,713,538 | -0.06(-1.23%) |
Sep 20, 2004 | 5.064 | 5.087 | 4.997 | 5.006 | 8,614,017 | -0.07(-1.34%) |
Sep 17, 2004 | 5.035 | 5.123 | 5.022 | 5.074 | 15,978,940 | +0.06(+1.16%) |
Sep 16, 2004 | 4.942 | 5.032 | 4.922 | 5.016 | 10,169,739 | +0.07(+1.50%) |
Sep 15, 2004 | 4.932 | 4.955 | 4.858 | 4.942 | 11,875,834 | +0.01(+0.20%) |
Sep 14, 2004 | 4.906 | 4.951 | 4.877 | 4.932 | 7,716,105 | +0.04(+0.73%) |
Sep 13, 2004 | 4.864 | 4.932 | 4.848 | 4.896 | 11,505,468 | +0.01(+0.13%) |
Sep 10, 2004 | 4.838 | 4.913 | 4.799 | 4.890 | 13,228,581 | +0.03(+0.60%) |
Sep 09, 2004 | 4.790 | 4.893 | 4.764 | 4.861 | 11,382,632 | +0.04(+0.87%) |
Sep 08, 2004 | 4.841 | 4.883 | 4.816 | 4.819 | 8,700,034 | -0.05(-1.00%) |
Sep 07, 2004 | 4.793 | 4.877 | 4.790 | 4.867 | 9,542,252 | +0.08(+1.76%) |
Sep 03, 2004 | 4.819 | 4.838 | 4.783 | 4.783 | 5,412,226 | -0.05(-1.14%) |
Sep 02, 2004 | 4.809 | 4.848 | 4.803 | 4.838 | 8,213,948 | +0.01(+0.20%) |