Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.177 | 6.291 | 6.093 | 6.154 | 103,991 | -0.13(-2.06%) |
Nov 29, 2004 | 6.459 | 6.467 | 6.215 | 6.284 | 124,055 | -0.04(-0.60%) |
Nov 26, 2004 | 6.329 | 6.505 | 6.314 | 6.322 | 93,369 | +0.02(+0.36%) |
Nov 24, 2004 | 6.238 | 6.383 | 6.230 | 6.299 | 133,103 | +0.08(+1.35%) |
Nov 23, 2004 | 6.192 | 6.322 | 6.116 | 6.215 | 110,941 | +0.15(+2.52%) |
Nov 22, 2004 | 5.956 | 6.139 | 5.925 | 6.062 | 123,661 | +0.14(+2.45%) |
Nov 19, 2004 | 6.009 | 6.123 | 5.918 | 5.918 | 71,207 | -0.12(-2.02%) |
Nov 18, 2004 | 6.062 | 6.108 | 5.948 | 6.040 | 141,496 | -0.02(-0.25%) |
Nov 17, 2004 | 5.826 | 6.177 | 5.826 | 6.055 | 318,661 | +0.14(+2.32%) |
Nov 16, 2004 | 5.910 | 5.963 | 5.734 | 5.918 | 134,414 | +0.02(+0.26%) |
Nov 15, 2004 | 5.536 | 5.902 | 5.536 | 5.902 | 266,469 | +0.29(+5.16%) |
Nov 12, 2004 | 5.719 | 5.719 | 5.567 | 5.612 | 136,644 | +0.01(+0.14%) |
Nov 11, 2004 | 5.407 | 5.742 | 5.384 | 5.605 | 352,363 | +0.22(+4.11%) |
Nov 10, 2004 | 5.490 | 5.628 | 5.353 | 5.384 | 136,119 | -0.14(-2.62%) |
Nov 09, 2004 | 5.567 | 5.696 | 5.498 | 5.529 | 107,663 | +0.04(+0.69%) |
Nov 08, 2004 | 5.437 | 5.567 | 5.437 | 5.490 | 139,004 | +0.00(+0.00%) |
Nov 05, 2004 | 5.445 | 5.597 | 5.346 | 5.490 | 287,975 | +0.11(+2.13%) |
Nov 04, 2004 | 5.429 | 5.429 | 5.300 | 5.376 | 156,314 | -0.08(-1.54%) |
Nov 03, 2004 | 5.498 | 5.582 | 5.307 | 5.460 | 133,234 | -0.08(-1.51%) |
Nov 02, 2004 | 5.346 | 5.704 | 5.109 | 5.544 | 535,561 | -0.02(-0.41%) |
Nov 01, 2004 | 5.834 | 5.895 | 5.567 | 5.567 | 157,626 | -0.31(-5.32%) |
Oct 29, 2004 | 6.017 | 6.047 | 5.826 | 5.879 | 72,911 | -0.11(-1.78%) |
Oct 28, 2004 | 5.979 | 6.001 | 5.925 | 5.986 | 80,124 | +0.04(+0.64%) |
Oct 27, 2004 | 5.643 | 6.017 | 5.643 | 5.948 | 135,988 | +0.31(+5.55%) |
Oct 26, 2004 | 5.818 | 5.818 | 5.551 | 5.635 | 131,136 | -0.12(-2.12%) |
Oct 25, 2004 | 5.689 | 5.818 | 5.673 | 5.757 | 128,251 | +0.00(+0.00%) |
Oct 22, 2004 | 5.803 | 5.841 | 5.719 | 5.757 | 162,084 | -0.01(-0.13%) |
Oct 21, 2004 | 5.795 | 5.811 | 5.734 | 5.765 | 116,973 | +0.06(+1.07%) |
Oct 20, 2004 | 5.689 | 5.795 | 5.673 | 5.704 | 46,815 | -0.08(-1.32%) |
Oct 19, 2004 | 5.834 | 5.834 | 5.727 | 5.780 | 203,392 | +0.02(+0.26%) |
Oct 18, 2004 | 5.849 | 5.872 | 5.765 | 5.765 | 97,172 | -0.04(-0.66%) |
Oct 15, 2004 | 5.864 | 6.001 | 5.788 | 5.803 | 189,885 | +0.01(+0.13%) |
Oct 14, 2004 | 5.979 | 6.078 | 5.712 | 5.795 | 165,494 | -0.18(-2.94%) |
Oct 13, 2004 | 6.017 | 6.093 | 5.971 | 5.971 | 163,133 | -0.05(-0.89%) |
Oct 12, 2004 | 6.024 | 6.032 | 5.811 | 6.024 | 413,473 | +0.02(+0.25%) |
Oct 11, 2004 | 5.795 | 6.070 | 5.765 | 6.009 | 338,594 | +0.22(+3.82%) |
Oct 08, 2004 | 5.971 | 5.986 | 5.673 | 5.788 | 350,134 | -0.23(-3.80%) |
Oct 07, 2004 | 6.390 | 6.528 | 6.017 | 6.017 | 277,615 | -0.63(-9.52%) |
Oct 06, 2004 | 6.695 | 6.772 | 6.329 | 6.650 | 229,882 | +0.00(+0.00%) |
Oct 05, 2004 | 6.772 | 6.772 | 6.642 | 6.650 | 89,041 | -0.07(-1.02%) |
Oct 04, 2004 | 6.611 | 6.772 | 6.611 | 6.718 | 102,548 | +0.09(+1.38%) |
Oct 01, 2004 | 6.284 | 6.627 | 6.215 | 6.627 | 160,773 | +0.33(+5.21%) |
Sep 30, 2004 | 6.413 | 6.444 | 6.299 | 6.299 | 82,222 | -0.12(-1.90%) |
Sep 29, 2004 | 6.192 | 6.482 | 6.177 | 6.421 | 109,498 | +0.23(+3.69%) |
Sep 28, 2004 | 6.169 | 6.245 | 6.169 | 6.192 | 52,323 | -0.02(-0.37%) |
Sep 27, 2004 | 6.238 | 6.322 | 6.184 | 6.215 | 68,322 | -0.18(-2.74%) |
Sep 24, 2004 | 6.268 | 6.398 | 6.162 | 6.390 | 116,055 | +0.16(+2.57%) |
Sep 23, 2004 | 6.215 | 6.291 | 6.116 | 6.230 | 97,303 | +0.00(+0.00%) |
Sep 22, 2004 | 6.314 | 6.314 | 6.131 | 6.230 | 105,040 | -0.16(-2.51%) |
Sep 21, 2004 | 6.154 | 6.390 | 6.101 | 6.390 | 237,881 | -0.03(-0.48%) |
Sep 20, 2004 | 6.284 | 6.634 | 6.284 | 6.421 | 74,747 | +0.02(+0.24%) |
Sep 17, 2004 | 6.444 | 6.642 | 6.245 | 6.406 | 145,954 | -0.01(-0.12%) |
Sep 16, 2004 | 6.436 | 6.467 | 6.367 | 6.413 | 289,942 | +0.02(+0.24%) |
Sep 15, 2004 | 6.474 | 6.474 | 6.367 | 6.398 | 148,708 | -0.14(-2.10%) |
Sep 14, 2004 | 6.558 | 6.627 | 6.413 | 6.535 | 184,246 | -0.10(-1.49%) |
Sep 13, 2004 | 6.428 | 6.711 | 6.390 | 6.634 | 187,393 | +0.14(+2.23%) |
Sep 10, 2004 | 6.375 | 6.558 | 6.375 | 6.489 | 116,055 | +0.09(+1.43%) |
Sep 09, 2004 | 6.634 | 6.634 | 6.329 | 6.398 | 231,193 | -0.12(-1.87%) |
Sep 08, 2004 | 6.726 | 6.741 | 6.474 | 6.520 | 242,209 | -0.27(-4.04%) |
Sep 07, 2004 | 6.939 | 6.939 | 6.741 | 6.794 | 175,329 | -0.14(-2.09%) |
Sep 03, 2004 | 6.901 | 7.023 | 6.833 | 6.939 | 44,586 | -0.08(-1.09%) |
Sep 02, 2004 | 6.939 | 7.016 | 6.863 | 7.016 | 46,160 | +0.00(+0.00%) |