Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.822 | 7.077 | 6.820 | 6.979 | 612,314 | +0.21(+3.05%) |
Nov 29, 2004 | 6.562 | 6.840 | 6.562 | 6.772 | 851,707 | +0.52(+8.30%) |
Nov 26, 2004 | 6.301 | 6.301 | 6.245 | 6.253 | 66,134 | -0.03(-0.44%) |
Nov 24, 2004 | 6.307 | 6.313 | 6.204 | 6.281 | 254,732 | -0.03(-0.41%) |
Nov 23, 2004 | 6.446 | 6.462 | 6.263 | 6.307 | 240,147 | -0.19(-2.91%) |
Nov 22, 2004 | 6.522 | 6.522 | 6.452 | 6.496 | 154,147 | -0.02(-0.31%) |
Nov 19, 2004 | 6.701 | 6.721 | 6.444 | 6.516 | 241,908 | -0.20(-2.93%) |
Nov 18, 2004 | 6.780 | 6.780 | 6.713 | 6.713 | 84,994 | -0.07(-1.00%) |
Nov 17, 2004 | 6.792 | 6.828 | 6.731 | 6.780 | 351,546 | +0.01(+0.12%) |
Nov 16, 2004 | 6.750 | 6.830 | 6.748 | 6.772 | 79,211 | +0.02(+0.24%) |
Nov 15, 2004 | 6.750 | 6.820 | 6.661 | 6.756 | 128,246 | +0.02(+0.24%) |
Nov 12, 2004 | 6.562 | 6.741 | 6.544 | 6.741 | 168,229 | +0.18(+2.82%) |
Nov 11, 2004 | 6.482 | 6.562 | 6.426 | 6.556 | 259,259 | +0.09(+1.45%) |
Nov 10, 2004 | 6.442 | 6.462 | 6.371 | 6.462 | 185,831 | +0.00(+0.03%) |
Nov 09, 2004 | 6.383 | 6.460 | 6.379 | 6.460 | 162,445 | -0.02(-0.34%) |
Nov 08, 2004 | 6.512 | 6.552 | 6.466 | 6.482 | 93,795 | -0.06(-0.94%) |
Nov 05, 2004 | 6.560 | 6.562 | 6.528 | 6.544 | 161,439 | -0.01(-0.12%) |
Nov 04, 2004 | 6.363 | 6.560 | 6.363 | 6.552 | 293,961 | +0.20(+3.16%) |
Nov 03, 2004 | 6.353 | 6.472 | 6.323 | 6.351 | 542,658 | +0.01(+0.16%) |
Nov 02, 2004 | 6.283 | 6.422 | 6.283 | 6.341 | 381,721 | +0.10(+1.56%) |
Nov 01, 2004 | 6.243 | 6.393 | 6.190 | 6.243 | 471,494 | -0.01(-0.19%) |
Oct 29, 2004 | 6.383 | 6.393 | 6.124 | 6.255 | 440,312 | -0.24(-3.73%) |
Oct 28, 2004 | 6.359 | 6.601 | 6.349 | 6.498 | 676,940 | +0.14(+2.13%) |
Oct 27, 2004 | 6.064 | 6.452 | 6.064 | 6.363 | 1,434,600 | +0.31(+5.09%) |
Oct 26, 2004 | 5.846 | 6.055 | 5.796 | 6.055 | 227,826 | +0.20(+3.43%) |
Oct 25, 2004 | 5.766 | 5.854 | 5.750 | 5.854 | 148,363 | +0.07(+1.17%) |
Oct 22, 2004 | 5.786 | 5.796 | 5.707 | 5.786 | 234,112 | -0.01(-0.17%) |
Oct 21, 2004 | 5.794 | 5.798 | 5.748 | 5.796 | 545,173 | -0.01(-0.17%) |
Oct 20, 2004 | 5.776 | 5.806 | 5.768 | 5.806 | 343,499 | +0.06(+1.11%) |
Oct 19, 2004 | 5.726 | 5.780 | 5.697 | 5.742 | 343,247 | +0.02(+0.28%) |
Oct 18, 2004 | 5.834 | 5.834 | 5.697 | 5.726 | 203,937 | -0.10(-1.71%) |
Oct 15, 2004 | 5.721 | 5.903 | 5.721 | 5.826 | 270,323 | +0.11(+1.84%) |
Oct 14, 2004 | 5.671 | 5.734 | 5.669 | 5.721 | 249,954 | +0.05(+0.88%) |
Oct 13, 2004 | 5.637 | 5.756 | 5.637 | 5.671 | 125,228 | +0.06(+1.03%) |
Oct 12, 2004 | 5.617 | 5.627 | 5.561 | 5.613 | 175,270 | -0.02(-0.39%) |
Oct 11, 2004 | 5.607 | 5.659 | 5.607 | 5.635 | 72,421 | -0.01(-0.11%) |
Oct 08, 2004 | 5.746 | 5.836 | 5.641 | 5.641 | 136,293 | -0.12(-2.04%) |
Oct 07, 2004 | 5.746 | 5.864 | 5.730 | 5.758 | 232,352 | +0.00(+0.07%) |
Oct 06, 2004 | 5.667 | 5.766 | 5.667 | 5.754 | 181,305 | +0.06(+1.08%) |
Oct 05, 2004 | 5.587 | 5.693 | 5.577 | 5.693 | 178,287 | +0.09(+1.52%) |
Oct 04, 2004 | 5.587 | 5.607 | 5.546 | 5.607 | 235,118 | +0.02(+0.36%) |
Oct 01, 2004 | 5.506 | 5.587 | 5.468 | 5.587 | 287,925 | +0.08(+1.48%) |
Sep 30, 2004 | 5.408 | 5.506 | 5.398 | 5.506 | 557,494 | +0.09(+1.65%) |
Sep 29, 2004 | 5.418 | 5.428 | 5.386 | 5.416 | 304,271 | +0.00(+0.00%) |
Sep 28, 2004 | 5.388 | 5.424 | 5.379 | 5.416 | 350,540 | +0.04(+0.81%) |
Sep 27, 2004 | 5.398 | 5.400 | 5.339 | 5.373 | 803,677 | -0.05(-0.84%) |
Sep 24, 2004 | 5.289 | 5.484 | 5.269 | 5.418 | 7,625,886 | +0.19(+3.61%) |
Sep 23, 2004 | 4.971 | 5.239 | 4.951 | 5.229 | 577,360 | +0.24(+4.74%) |
Sep 22, 2004 | 4.983 | 5.021 | 4.905 | 4.993 | 139,059 | +0.01(+0.20%) |
Sep 21, 2004 | 5.001 | 5.017 | 4.977 | 4.983 | 46,520 | -0.01(-0.24%) |
Sep 20, 2004 | 5.080 | 5.092 | 4.981 | 4.995 | 77,953 | -0.09(-1.68%) |
Sep 17, 2004 | 5.249 | 5.249 | 5.080 | 5.080 | 160,685 | -0.18(-3.37%) |
Sep 16, 2004 | 5.239 | 5.259 | 5.229 | 5.257 | 32,941 | +0.02(+0.34%) |
Sep 15, 2004 | 5.235 | 5.239 | 5.200 | 5.239 | 75,439 | +0.00(+0.08%) |
Sep 14, 2004 | 5.239 | 5.247 | 5.229 | 5.235 | 24,140 | -0.04(-0.68%) |
Sep 13, 2004 | 5.269 | 5.289 | 5.259 | 5.271 | 185,077 | +0.00(+0.04%) |
Sep 10, 2004 | 5.279 | 5.319 | 5.249 | 5.269 | 58,842 | -0.02(-0.38%) |
Sep 09, 2004 | 5.249 | 5.337 | 5.249 | 5.289 | 70,158 | +0.02(+0.42%) |
Sep 08, 2004 | 5.289 | 5.299 | 5.182 | 5.267 | 220,785 | -0.02(-0.38%) |
Sep 07, 2004 | 5.384 | 5.388 | 5.287 | 5.287 | 82,983 | -0.10(-1.81%) |
Sep 03, 2004 | 5.408 | 5.428 | 5.379 | 5.384 | 79,713 | -0.04(-0.66%) |
Sep 02, 2004 | 5.488 | 5.490 | 5.420 | 5.420 | 96,813 | -0.07(-1.23%) |