Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.419 | 6.536 | 6.419 | 6.505 | 20,666 | -0.05(-0.83%) |
Nov 29, 2004 | 6.669 | 6.669 | 6.373 | 6.560 | 53,527 | +0.02(+0.36%) |
Nov 26, 2004 | 6.427 | 6.544 | 6.388 | 6.536 | 10,782 | +0.05(+0.72%) |
Nov 24, 2004 | 6.598 | 6.598 | 6.349 | 6.489 | 16,815 | -0.05(-0.83%) |
Nov 23, 2004 | 6.505 | 6.544 | 6.271 | 6.544 | 32,219 | +0.01(+0.12%) |
Nov 22, 2004 | 6.427 | 6.536 | 6.318 | 6.536 | 13,478 | +0.15(+2.32%) |
Nov 19, 2004 | 6.217 | 6.536 | 6.147 | 6.388 | 16,302 | +0.05(+0.86%) |
Nov 18, 2004 | 6.715 | 6.739 | 6.139 | 6.334 | 177,525 | -0.12(-1.81%) |
Nov 17, 2004 | 6.419 | 6.567 | 6.310 | 6.450 | 77,659 | +0.06(+0.98%) |
Nov 16, 2004 | 6.404 | 6.435 | 6.225 | 6.388 | 70,342 | +0.00(+0.00%) |
Nov 15, 2004 | 6.357 | 6.427 | 5.960 | 6.388 | 67,647 | +0.00(+0.00%) |
Nov 12, 2004 | 6.279 | 6.700 | 6.217 | 6.388 | 41,846 | +0.17(+2.76%) |
Nov 11, 2004 | 6.217 | 6.263 | 6.115 | 6.217 | 24,645 | -0.02(-0.25%) |
Nov 10, 2004 | 5.999 | 6.373 | 5.967 | 6.232 | 107,824 | +0.19(+3.23%) |
Nov 09, 2004 | 5.649 | 6.232 | 5.649 | 6.038 | 90,880 | +0.39(+6.90%) |
Nov 08, 2004 | 5.570 | 5.812 | 5.570 | 5.648 | 65,593 | +0.06(+1.12%) |
Nov 05, 2004 | 5.609 | 5.734 | 5.492 | 5.586 | 66,877 | +0.01(+0.14%) |
Nov 04, 2004 | 5.835 | 5.843 | 5.422 | 5.578 | 384,318 | -0.30(-5.04%) |
Nov 03, 2004 | 5.609 | 5.874 | 5.586 | 5.874 | 303,834 | +0.26(+4.72%) |
Nov 02, 2004 | 5.601 | 5.796 | 5.601 | 5.609 | 32,604 | +0.05(+0.84%) |
Nov 01, 2004 | 5.671 | 5.718 | 5.562 | 5.562 | 24,003 | -0.12(-2.06%) |
Oct 29, 2004 | 5.703 | 5.726 | 5.453 | 5.679 | 228,229 | +0.03(+0.55%) |
Oct 28, 2004 | 5.500 | 5.742 | 5.500 | 5.648 | 182,531 | +0.04(+0.69%) |
Oct 27, 2004 | 5.648 | 5.734 | 5.360 | 5.609 | 204,610 | +0.00(+0.00%) |
Oct 26, 2004 | 5.492 | 5.617 | 5.259 | 5.609 | 20,024 | +0.16(+2.86%) |
Oct 25, 2004 | 5.461 | 5.609 | 5.126 | 5.453 | 87,415 | -0.04(-0.71%) |
Oct 22, 2004 | 5.555 | 5.648 | 5.453 | 5.492 | 62,641 | -0.08(-1.40%) |
Oct 21, 2004 | 5.426 | 6.014 | 5.375 | 5.570 | 294,335 | +0.10(+1.85%) |
Oct 20, 2004 | 5.395 | 5.469 | 5.375 | 5.469 | 57,634 | +0.07(+1.30%) |
Oct 19, 2004 | 5.301 | 5.640 | 5.301 | 5.399 | 49,933 | +0.00(+0.00%) |
Oct 18, 2004 | 5.407 | 5.407 | 5.095 | 5.399 | 33,374 | +0.23(+4.52%) |
Oct 15, 2004 | 5.142 | 5.305 | 5.126 | 5.165 | 51,858 | +0.03(+0.61%) |
Oct 14, 2004 | 5.523 | 5.632 | 5.134 | 5.134 | 67,647 | -0.22(-4.08%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.181 | 5.352 | 87,415 | -0.10(-1.86%) |
Oct 12, 2004 | 5.259 | 5.734 | 5.259 | 5.453 | 77,274 | +0.07(+1.30%) |
Oct 11, 2004 | 5.407 | 5.555 | 5.173 | 5.383 | 38,765 | +0.20(+3.91%) |
Oct 08, 2004 | 5.430 | 5.430 | 5.165 | 5.181 | 599,197 | -0.16(-2.92%) |
Oct 07, 2004 | 5.410 | 5.508 | 5.243 | 5.336 | 339,134 | -0.06(-1.15%) |
Oct 06, 2004 | 5.734 | 5.788 | 5.352 | 5.399 | 504,337 | -0.37(-6.35%) |
Oct 05, 2004 | 6.583 | 6.583 | 5.742 | 5.765 | 344,140 | -0.97(-14.45%) |
Oct 04, 2004 | 6.715 | 6.785 | 6.637 | 6.739 | 13,991 | -0.04(-0.57%) |
Oct 01, 2004 | 6.575 | 6.778 | 6.388 | 6.778 | 46,595 | +0.14(+2.11%) |
Sep 30, 2004 | 6.591 | 6.637 | 6.419 | 6.637 | 99,866 | +0.03(+0.47%) |
Sep 29, 2004 | 6.801 | 6.801 | 6.474 | 6.606 | 9,755 | -0.11(-1.62%) |
Sep 28, 2004 | 6.665 | 6.785 | 6.435 | 6.715 | 8,857 | +0.06(+0.94%) |
Sep 27, 2004 | 6.622 | 6.817 | 6.302 | 6.653 | 62,384 | -0.11(-1.61%) |
Sep 24, 2004 | 6.723 | 6.957 | 6.505 | 6.762 | 29,266 | +0.09(+1.28%) |
Sep 23, 2004 | 7.027 | 7.113 | 6.676 | 6.676 | 22,976 | -0.50(-6.95%) |
Sep 22, 2004 | 6.988 | 7.175 | 6.785 | 7.175 | 52,885 | +0.02(+0.33%) |
Sep 21, 2004 | 7.105 | 7.268 | 7.050 | 7.152 | 18,355 | +0.12(+1.77%) |
Sep 20, 2004 | 7.105 | 7.105 | 6.762 | 7.027 | 147,617 | -0.02(-0.33%) |
Sep 17, 2004 | 7.011 | 7.081 | 6.824 | 7.050 | 77,402 | +0.08(+1.12%) |
Sep 16, 2004 | 6.941 | 6.972 | 6.832 | 6.972 | 279,445 | +0.23(+3.35%) |
Sep 15, 2004 | 6.606 | 6.871 | 6.606 | 6.747 | 132,213 | +0.20(+3.10%) |
Sep 14, 2004 | 6.560 | 6.598 | 6.505 | 6.544 | 23,362 | -0.05(-0.71%) |
Sep 13, 2004 | 6.497 | 6.754 | 6.357 | 6.591 | 61,999 | +0.09(+1.32%) |
Sep 10, 2004 | 6.661 | 6.708 | 6.388 | 6.505 | 59,434 | -0.06(-0.95%) |
Sep 09, 2004 | 6.528 | 6.918 | 6.528 | 6.567 | 58,790 | +0.15(+2.31%) |
Sep 08, 2004 | 6.505 | 6.528 | 6.302 | 6.419 | 36,968 | -0.18(-2.72%) |
Sep 07, 2004 | 6.762 | 6.863 | 6.427 | 6.598 | 70,061 | -0.04(-0.59%) |
Sep 03, 2004 | 6.630 | 6.832 | 6.489 | 6.637 | 21,436 | +0.04(+0.59%) |
Sep 02, 2004 | 6.513 | 6.731 | 6.357 | 6.598 | 47,879 | +0.12(+1.80%) |