Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.982 | 5.998 | 5.869 | 5.887 | 744,628 | -0.11(-1.77%) |
Nov 29, 2004 | 6.026 | 6.062 | 5.944 | 5.993 | 704,658 | -0.05(-0.75%) |
Nov 26, 2004 | 6.035 | 6.038 | 6.000 | 6.038 | 127,312 | +0.01(+0.12%) |
Nov 24, 2004 | 6.053 | 6.103 | 5.993 | 6.031 | 595,480 | +0.01(+0.18%) |
Nov 23, 2004 | 6.063 | 6.094 | 6.000 | 6.020 | 807,914 | -0.03(-0.42%) |
Nov 22, 2004 | 6.107 | 6.107 | 6.017 | 6.045 | 945,959 | -0.09(-1.44%) |
Nov 19, 2004 | 6.189 | 6.195 | 6.107 | 6.134 | 1,179,488 | -0.06(-1.02%) |
Nov 18, 2004 | 6.089 | 6.229 | 6.080 | 6.197 | 895,256 | +0.08(+1.38%) |
Nov 17, 2004 | 6.053 | 6.189 | 6.053 | 6.112 | 885,263 | +0.08(+1.28%) |
Nov 16, 2004 | 6.071 | 6.080 | 6.018 | 6.035 | 532,564 | -0.08(-1.27%) |
Nov 15, 2004 | 6.107 | 6.112 | 6.049 | 6.112 | 610,284 | -0.00(-0.06%) |
Nov 12, 2004 | 6.036 | 6.121 | 5.998 | 6.116 | 548,108 | +0.08(+1.37%) |
Nov 11, 2004 | 6.044 | 6.089 | 6.002 | 6.033 | 645,443 | +0.02(+0.27%) |
Nov 10, 2004 | 6.092 | 6.101 | 6.011 | 6.017 | 664,687 | -0.10(-1.62%) |
Nov 09, 2004 | 6.017 | 6.126 | 6.013 | 6.116 | 1,115,831 | +0.10(+1.74%) |
Nov 08, 2004 | 6.017 | 6.035 | 5.953 | 6.011 | 535,525 | -0.03(-0.42%) |
Nov 05, 2004 | 6.026 | 6.069 | 5.997 | 6.036 | 814,205 | +0.04(+0.69%) |
Nov 04, 2004 | 5.989 | 5.995 | 5.890 | 5.995 | 1,228,710 | +0.01(+0.09%) |
Nov 03, 2004 | 5.989 | 6.035 | 5.968 | 5.989 | 556,990 | +0.07(+1.19%) |
Nov 02, 2004 | 5.989 | 6.033 | 5.907 | 5.919 | 1,047,734 | -0.05(-0.87%) |
Nov 01, 2004 | 5.908 | 5.998 | 5.872 | 5.971 | 832,340 | +0.04(+0.70%) |
Oct 29, 2004 | 5.890 | 5.941 | 5.862 | 5.930 | 632,119 | +0.03(+0.55%) |
Oct 28, 2004 | 5.971 | 5.971 | 5.869 | 5.898 | 856,396 | -0.07(-1.24%) |
Oct 27, 2004 | 5.890 | 5.998 | 5.885 | 5.971 | 1,095,106 | +0.06(+0.97%) |
Oct 26, 2004 | 5.890 | 5.941 | 5.878 | 5.914 | 1,294,217 | +0.01(+0.09%) |
Oct 25, 2004 | 5.901 | 5.908 | 5.806 | 5.908 | 3,410,781 | -0.04(-0.64%) |
Oct 22, 2004 | 5.926 | 5.971 | 5.890 | 5.946 | 3,128,770 | +0.02(+0.33%) |
Oct 21, 2004 | 5.721 | 5.937 | 5.656 | 5.926 | 2,176,890 | +0.21(+3.59%) |
Oct 20, 2004 | 5.467 | 5.772 | 5.467 | 5.721 | 2,205,387 | +0.26(+4.85%) |
Oct 19, 2004 | 5.494 | 5.539 | 5.422 | 5.456 | 780,527 | -0.03(-0.53%) |
Oct 18, 2004 | 5.476 | 5.505 | 5.363 | 5.485 | 504,437 | +0.01(+0.16%) |
Oct 15, 2004 | 5.523 | 5.557 | 5.469 | 5.476 | 896,736 | -0.03(-0.52%) |
Oct 14, 2004 | 5.532 | 5.599 | 5.505 | 5.505 | 1,101,768 | -0.03(-0.59%) |
Oct 13, 2004 | 5.521 | 5.559 | 5.516 | 5.537 | 1,211,316 | +0.03(+0.56%) |
Oct 12, 2004 | 5.431 | 5.541 | 5.399 | 5.507 | 661,727 | +0.06(+1.09%) |
Oct 11, 2004 | 5.480 | 5.503 | 5.426 | 5.447 | 425,237 | -0.04(-0.72%) |
Oct 08, 2004 | 5.539 | 5.572 | 5.476 | 5.487 | 897,846 | -0.08(-1.36%) |
Oct 07, 2004 | 5.566 | 5.595 | 5.528 | 5.563 | 890,074 | -0.02(-0.39%) |
Oct 06, 2004 | 5.521 | 5.584 | 5.501 | 5.584 | 539,226 | +0.06(+1.14%) |
Oct 05, 2004 | 5.550 | 5.557 | 5.487 | 5.521 | 826,048 | -0.03(-0.45%) |
Oct 04, 2004 | 5.521 | 5.582 | 5.503 | 5.546 | 1,107,319 | +0.06(+1.12%) |
Oct 01, 2004 | 5.507 | 5.507 | 5.449 | 5.485 | 1,395,252 | +0.02(+0.43%) |
Sep 30, 2004 | 5.422 | 5.478 | 5.418 | 5.462 | 818,276 | +0.01(+0.16%) |
Sep 29, 2004 | 5.332 | 5.460 | 5.332 | 5.453 | 574,385 | +0.10(+1.92%) |
Sep 28, 2004 | 5.287 | 5.361 | 5.276 | 5.350 | 415,615 | +0.04(+0.78%) |
Sep 27, 2004 | 5.312 | 5.354 | 5.242 | 5.309 | 621,016 | -0.02(-0.44%) |
Sep 24, 2004 | 5.363 | 5.399 | 5.319 | 5.332 | 580,306 | -0.03(-0.57%) |
Sep 23, 2004 | 5.440 | 5.440 | 5.354 | 5.363 | 871,570 | -0.10(-1.78%) |
Sep 22, 2004 | 5.514 | 5.514 | 5.440 | 5.460 | 902,288 | -0.06(-1.01%) |
Sep 21, 2004 | 5.530 | 5.566 | 5.498 | 5.516 | 474,089 | +0.01(+0.23%) |
Sep 20, 2004 | 5.530 | 5.568 | 5.476 | 5.503 | 743,517 | -0.03(-0.49%) |
Sep 17, 2004 | 5.539 | 5.575 | 5.451 | 5.530 | 870,089 | +0.03(+0.52%) |
Sep 16, 2004 | 5.458 | 5.552 | 5.458 | 5.501 | 750,549 | +0.04(+0.79%) |
Sep 15, 2004 | 5.413 | 5.467 | 5.370 | 5.458 | 779,046 | +0.03(+0.50%) |
Sep 14, 2004 | 5.404 | 5.449 | 5.372 | 5.431 | 545,147 | -0.01(-0.10%) |
Sep 13, 2004 | 5.431 | 5.505 | 5.413 | 5.436 | 745,738 | +0.03(+0.60%) |
Sep 10, 2004 | 5.368 | 5.424 | 5.312 | 5.404 | 1,588,071 | +0.06(+1.08%) |
Sep 09, 2004 | 5.276 | 5.359 | 5.267 | 5.346 | 613,615 | +0.07(+1.37%) |
Sep 08, 2004 | 5.260 | 5.303 | 5.260 | 5.274 | 554,400 | +0.02(+0.31%) |
Sep 07, 2004 | 5.206 | 5.267 | 5.206 | 5.258 | 820,867 | +0.08(+1.64%) |
Sep 03, 2004 | 5.222 | 5.224 | 5.157 | 5.173 | 396,370 | -0.09(-1.78%) |
Sep 02, 2004 | 5.127 | 5.276 | 5.121 | 5.267 | 732,785 | +0.12(+2.42%) |