Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.458 | 6.484 | 6.308 | 6.429 | 10,528,263 | -0.03(-0.45%) |
Nov 29, 2004 | 6.568 | 6.571 | 6.356 | 6.458 | 7,797,675 | -0.09(-1.32%) |
Nov 26, 2004 | 6.444 | 6.568 | 6.437 | 6.545 | 3,718,897 | +0.13(+2.04%) |
Nov 24, 2004 | 6.492 | 6.492 | 6.300 | 6.414 | 10,126,171 | +0.03(+0.50%) |
Nov 23, 2004 | 6.376 | 6.525 | 6.348 | 6.383 | 11,781,844 | +0.03(+0.48%) |
Nov 22, 2004 | 6.266 | 6.369 | 6.205 | 6.352 | 12,022,008 | +0.17(+2.69%) |
Nov 19, 2004 | 6.170 | 6.267 | 6.146 | 6.186 | 13,406,223 | +0.06(+0.96%) |
Nov 18, 2004 | 6.029 | 6.142 | 5.937 | 6.127 | 12,480,866 | +0.13(+2.08%) |
Nov 17, 2004 | 5.840 | 6.021 | 5.792 | 6.002 | 16,653,526 | +0.24(+4.15%) |
Nov 16, 2004 | 5.805 | 5.849 | 5.744 | 5.763 | 7,496,743 | +0.04(+0.65%) |
Nov 15, 2004 | 5.807 | 5.808 | 5.665 | 5.726 | 7,835,883 | -0.08(-1.40%) |
Nov 12, 2004 | 5.717 | 5.822 | 5.657 | 5.807 | 7,491,285 | +0.11(+1.90%) |
Nov 11, 2004 | 5.698 | 5.767 | 5.620 | 5.698 | 6,770,430 | +0.00(+0.02%) |
Nov 10, 2004 | 5.639 | 5.735 | 5.568 | 5.697 | 9,568,336 | +0.09(+1.59%) |
Nov 09, 2004 | 5.620 | 5.675 | 5.537 | 5.608 | 9,350,006 | -0.03(-0.46%) |
Nov 08, 2004 | 5.775 | 5.785 | 5.586 | 5.634 | 12,836,017 | -0.23(-3.89%) |
Nov 05, 2004 | 5.823 | 5.908 | 5.799 | 5.862 | 10,607,226 | +0.04(+0.64%) |
Nov 04, 2004 | 5.763 | 5.830 | 5.665 | 5.825 | 14,920,710 | +0.06(+1.07%) |
Nov 03, 2004 | 5.862 | 5.862 | 5.647 | 5.763 | 16,261,623 | +0.04(+0.65%) |
Nov 02, 2004 | 5.840 | 5.886 | 5.690 | 5.726 | 13,528,488 | -0.09(-1.56%) |
Nov 01, 2004 | 6.039 | 6.039 | 5.774 | 5.816 | 13,203,176 | -0.09(-1.49%) |
Oct 29, 2004 | 5.771 | 5.908 | 5.757 | 5.904 | 9,770,292 | +0.16(+2.73%) |
Oct 28, 2004 | 5.895 | 5.935 | 5.667 | 5.748 | 13,627,829 | -0.16(-2.65%) |
Oct 27, 2004 | 6.012 | 6.112 | 5.829 | 5.904 | 21,475,720 | -0.04(-0.65%) |
Oct 26, 2004 | 5.985 | 6.010 | 5.812 | 5.943 | 12,129,353 | +0.07(+1.19%) |
Oct 25, 2004 | 5.974 | 5.974 | 5.805 | 5.873 | 9,690,965 | -0.02(-0.28%) |
Oct 22, 2004 | 5.929 | 6.012 | 5.870 | 5.889 | 9,517,029 | -0.03(-0.44%) |
Oct 21, 2004 | 5.840 | 5.940 | 5.797 | 5.915 | 16,206,313 | +0.14(+2.50%) |
Oct 20, 2004 | 5.573 | 5.803 | 5.539 | 5.771 | 15,379,931 | +0.21(+3.75%) |
Oct 19, 2004 | 5.430 | 5.599 | 5.393 | 5.562 | 12,707,929 | +0.07(+1.23%) |
Oct 18, 2004 | 5.636 | 5.689 | 5.472 | 5.495 | 11,814,958 | -0.13(-2.25%) |
Oct 15, 2004 | 5.716 | 5.720 | 5.535 | 5.621 | 11,405,224 | -0.05(-0.85%) |
Oct 14, 2004 | 5.559 | 5.727 | 5.551 | 5.669 | 14,033,560 | +0.13(+2.36%) |
Oct 13, 2004 | 5.634 | 5.635 | 5.335 | 5.539 | 18,966,374 | -0.18(-3.15%) |
Oct 12, 2004 | 5.757 | 5.836 | 5.613 | 5.719 | 11,111,933 | -0.02(-0.26%) |
Oct 11, 2004 | 5.860 | 5.866 | 5.682 | 5.734 | 11,776,750 | -0.03(-0.60%) |
Oct 08, 2004 | 5.843 | 5.950 | 5.727 | 5.768 | 15,423,961 | +2.83(+96.40%) |
Oct 07, 2004 | 2.999 | 3.030 | 2.913 | 2.937 | 23,729,620 | -0.03(-1.12%) |
Oct 06, 2004 | 2.884 | 2.975 | 2.841 | 2.970 | 21,157,686 | +0.10(+3.31%) |
Oct 05, 2004 | 2.817 | 2.891 | 2.816 | 2.875 | 24,030,916 | +0.10(+3.59%) |
Oct 04, 2004 | 2.793 | 2.817 | 2.769 | 2.776 | 13,969,516 | -0.02(-0.55%) |
Oct 01, 2004 | 2.795 | 2.796 | 2.739 | 2.791 | 13,053,983 | +0.04(+1.30%) |
Sep 30, 2004 | 2.706 | 2.789 | 2.701 | 2.755 | 18,029,008 | +0.06(+2.11%) |
Sep 29, 2004 | 2.737 | 2.737 | 2.671 | 2.698 | 18,317,206 | -0.02(-0.68%) |
Sep 28, 2004 | 2.697 | 2.745 | 2.681 | 2.717 | 26,986,384 | +0.07(+2.65%) |
Sep 27, 2004 | 2.677 | 2.681 | 2.628 | 2.647 | 13,628,920 | -0.02(-0.80%) |
Sep 24, 2004 | 2.605 | 2.682 | 2.600 | 2.668 | 26,087,590 | +0.07(+2.75%) |
Sep 23, 2004 | 2.599 | 2.622 | 2.546 | 2.597 | 13,040,884 | -0.00(-0.08%) |
Sep 22, 2004 | 2.606 | 2.626 | 2.593 | 2.599 | 18,186,206 | -0.02(-0.88%) |
Sep 21, 2004 | 2.520 | 2.630 | 2.503 | 2.622 | 19,224,004 | +0.13(+5.28%) |
Sep 20, 2004 | 2.497 | 2.507 | 2.477 | 2.490 | 11,063,537 | +0.01(+0.54%) |
Sep 17, 2004 | 2.458 | 2.490 | 2.457 | 2.477 | 14,167,469 | +0.02(+0.98%) |
Sep 16, 2004 | 2.465 | 2.465 | 2.439 | 2.453 | 10,639,248 | -0.02(-0.64%) |
Sep 15, 2004 | 2.507 | 2.532 | 2.464 | 2.469 | 19,535,490 | -0.02(-0.88%) |
Sep 14, 2004 | 2.438 | 2.505 | 2.438 | 2.490 | 20,731,940 | +0.05(+2.01%) |
Sep 13, 2004 | 2.386 | 2.443 | 2.377 | 2.441 | 17,200,080 | +0.08(+3.46%) |
Sep 10, 2004 | 2.387 | 2.387 | 2.347 | 2.360 | 16,801,992 | -0.04(-1.53%) |
Sep 09, 2004 | 2.286 | 2.402 | 2.286 | 2.396 | 21,442,970 | +0.11(+4.59%) |
Sep 08, 2004 | 2.298 | 2.328 | 2.286 | 2.291 | 13,976,066 | -0.03(-1.26%) |
Sep 07, 2004 | 2.257 | 2.324 | 2.209 | 2.320 | 28,002,348 | +0.05(+2.04%) |
Sep 03, 2004 | 2.307 | 2.309 | 2.267 | 2.274 | 11,538,769 | -0.03(-1.40%) |
Sep 02, 2004 | 2.320 | 2.342 | 2.282 | 2.306 | 13,345,091 | -0.01(-0.41%) |