Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.987 | 7.248 | 6.985 | 7.148 | 597,820 | +0.21(+3.05%) |
Nov 29, 2004 | 6.721 | 7.006 | 6.721 | 6.937 | 831,547 | +0.53(+8.30%) |
Nov 26, 2004 | 6.454 | 6.454 | 6.397 | 6.405 | 64,569 | -0.03(-0.44%) |
Nov 24, 2004 | 6.460 | 6.466 | 6.354 | 6.434 | 248,703 | -0.03(-0.41%) |
Nov 23, 2004 | 6.603 | 6.619 | 6.415 | 6.460 | 234,463 | -0.19(-2.91%) |
Nov 22, 2004 | 6.680 | 6.680 | 6.609 | 6.653 | 150,498 | -0.02(-0.31%) |
Nov 19, 2004 | 6.863 | 6.884 | 6.601 | 6.674 | 236,182 | -0.20(-2.93%) |
Nov 18, 2004 | 6.945 | 6.945 | 6.875 | 6.875 | 82,982 | -0.07(-1.00%) |
Nov 17, 2004 | 6.957 | 6.994 | 6.894 | 6.945 | 343,225 | +0.01(+0.12%) |
Nov 16, 2004 | 6.914 | 6.996 | 6.912 | 6.937 | 77,336 | +0.02(+0.24%) |
Nov 15, 2004 | 6.914 | 6.985 | 6.822 | 6.920 | 125,210 | +0.02(+0.24%) |
Nov 12, 2004 | 6.721 | 6.904 | 6.702 | 6.904 | 164,247 | +0.19(+2.82%) |
Nov 11, 2004 | 6.639 | 6.721 | 6.582 | 6.715 | 253,122 | +0.10(+1.45%) |
Nov 10, 2004 | 6.598 | 6.619 | 6.525 | 6.619 | 181,433 | +0.00(+0.03%) |
Nov 09, 2004 | 6.537 | 6.617 | 6.533 | 6.617 | 158,600 | -0.02(-0.34%) |
Nov 08, 2004 | 6.670 | 6.710 | 6.623 | 6.639 | 91,575 | -0.06(-0.94%) |
Nov 05, 2004 | 6.719 | 6.721 | 6.686 | 6.702 | 157,618 | -0.01(-0.12%) |
Nov 04, 2004 | 6.517 | 6.719 | 6.517 | 6.710 | 287,003 | +0.21(+3.16%) |
Nov 03, 2004 | 6.507 | 6.629 | 6.476 | 6.505 | 529,814 | +0.01(+0.16%) |
Nov 02, 2004 | 6.436 | 6.578 | 6.436 | 6.495 | 372,686 | +0.10(+1.56%) |
Nov 01, 2004 | 6.395 | 6.548 | 6.340 | 6.395 | 460,334 | -0.01(-0.19%) |
Oct 29, 2004 | 6.537 | 6.548 | 6.273 | 6.407 | 429,890 | -0.25(-3.73%) |
Oct 28, 2004 | 6.513 | 6.761 | 6.503 | 6.655 | 660,917 | +0.14(+2.13%) |
Oct 27, 2004 | 6.212 | 6.609 | 6.212 | 6.517 | 1,400,643 | +0.32(+5.09%) |
Oct 26, 2004 | 5.987 | 6.201 | 5.937 | 6.201 | 222,433 | +0.21(+3.43%) |
Oct 25, 2004 | 5.906 | 5.996 | 5.890 | 5.996 | 144,851 | +0.07(+1.17%) |
Oct 22, 2004 | 5.926 | 5.937 | 5.845 | 5.926 | 228,571 | -0.01(-0.17%) |
Oct 21, 2004 | 5.935 | 5.939 | 5.888 | 5.937 | 532,269 | -0.01(-0.17%) |
Oct 20, 2004 | 5.916 | 5.947 | 5.908 | 5.947 | 335,368 | +0.07(+1.11%) |
Oct 19, 2004 | 5.865 | 5.920 | 5.835 | 5.882 | 335,123 | +0.02(+0.28%) |
Oct 18, 2004 | 5.975 | 5.975 | 5.835 | 5.865 | 199,109 | -0.10(-1.71%) |
Oct 15, 2004 | 5.859 | 6.047 | 5.859 | 5.967 | 263,925 | +0.11(+1.84%) |
Oct 14, 2004 | 5.808 | 5.873 | 5.806 | 5.859 | 244,038 | +0.05(+0.88%) |
Oct 13, 2004 | 5.774 | 5.896 | 5.774 | 5.808 | 122,264 | +0.06(+1.03%) |
Oct 12, 2004 | 5.753 | 5.763 | 5.696 | 5.749 | 171,121 | -0.02(-0.39%) |
Oct 11, 2004 | 5.743 | 5.796 | 5.743 | 5.772 | 70,707 | -0.01(-0.11%) |
Oct 08, 2004 | 5.886 | 5.977 | 5.778 | 5.778 | 133,067 | -0.12(-2.04%) |
Oct 07, 2004 | 5.886 | 6.006 | 5.869 | 5.898 | 226,852 | +0.00(+0.07%) |
Oct 06, 2004 | 5.804 | 5.906 | 5.804 | 5.894 | 177,013 | +0.06(+1.08%) |
Oct 05, 2004 | 5.723 | 5.831 | 5.713 | 5.831 | 174,067 | +0.09(+1.52%) |
Oct 04, 2004 | 5.723 | 5.743 | 5.680 | 5.743 | 229,553 | +0.02(+0.36%) |
Oct 01, 2004 | 5.639 | 5.723 | 5.601 | 5.723 | 281,110 | +0.08(+1.48%) |
Sep 30, 2004 | 5.539 | 5.639 | 5.529 | 5.639 | 544,299 | +0.09(+1.65%) |
Sep 29, 2004 | 5.550 | 5.560 | 5.517 | 5.548 | 297,069 | +0.00(+0.00%) |
Sep 28, 2004 | 5.519 | 5.556 | 5.509 | 5.548 | 342,243 | +0.04(+0.81%) |
Sep 27, 2004 | 5.529 | 5.531 | 5.468 | 5.503 | 784,655 | -0.05(-0.84%) |
Sep 24, 2004 | 5.417 | 5.617 | 5.397 | 5.550 | 7,445,385 | +0.19(+3.61%) |
Sep 23, 2004 | 5.091 | 5.366 | 5.071 | 5.356 | 563,694 | +0.24(+4.74%) |
Sep 22, 2004 | 5.104 | 5.142 | 5.024 | 5.114 | 135,767 | +0.01(+0.20%) |
Sep 21, 2004 | 5.122 | 5.138 | 5.098 | 5.104 | 45,419 | -0.01(-0.24%) |
Sep 20, 2004 | 5.203 | 5.216 | 5.102 | 5.116 | 76,108 | -0.09(-1.68%) |
Sep 17, 2004 | 5.377 | 5.377 | 5.203 | 5.203 | 156,881 | -0.18(-3.37%) |
Sep 16, 2004 | 5.366 | 5.387 | 5.356 | 5.385 | 32,162 | +0.02(+0.34%) |
Sep 15, 2004 | 5.362 | 5.366 | 5.326 | 5.366 | 73,653 | +0.00(+0.08%) |
Sep 14, 2004 | 5.366 | 5.374 | 5.356 | 5.362 | 23,569 | -0.04(-0.68%) |
Sep 13, 2004 | 5.397 | 5.417 | 5.387 | 5.399 | 180,696 | +0.00(+0.04%) |
Sep 10, 2004 | 5.407 | 5.448 | 5.377 | 5.397 | 57,449 | -0.02(-0.38%) |
Sep 09, 2004 | 5.377 | 5.466 | 5.377 | 5.417 | 68,497 | +0.02(+0.42%) |
Sep 08, 2004 | 5.417 | 5.427 | 5.307 | 5.395 | 215,559 | -0.02(-0.38%) |
Sep 07, 2004 | 5.515 | 5.519 | 5.415 | 5.415 | 81,018 | -0.10(-1.81%) |
Sep 03, 2004 | 5.539 | 5.560 | 5.509 | 5.515 | 77,827 | -0.04(-0.66%) |
Sep 02, 2004 | 5.621 | 5.623 | 5.552 | 5.552 | 94,521 | -0.07(-1.23%) |