Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.068 | 6.068 | 6.005 | 6.030 | 363,557 | -0.06(-1.04%) |
Nov 29, 2004 | 5.977 | 6.142 | 5.902 | 6.093 | 479,839 | +0.12(+1.97%) |
Nov 26, 2004 | 5.994 | 6.005 | 5.975 | 5.975 | 31,087 | -0.02(-0.28%) |
Nov 24, 2004 | 5.935 | 5.998 | 5.916 | 5.992 | 189,847 | +0.06(+0.96%) |
Nov 23, 2004 | 5.897 | 5.958 | 5.866 | 5.935 | 259,616 | -0.01(-0.25%) |
Nov 22, 2004 | 5.878 | 5.952 | 5.870 | 5.950 | 211,442 | +0.06(+1.00%) |
Nov 19, 2004 | 5.878 | 5.899 | 5.845 | 5.891 | 153,301 | -0.02(-0.39%) |
Nov 18, 2004 | 5.878 | 5.931 | 5.845 | 5.914 | 128,147 | +0.03(+0.43%) |
Nov 17, 2004 | 5.899 | 6.011 | 5.845 | 5.889 | 503,807 | +0.01(+0.14%) |
Nov 16, 2004 | 5.895 | 5.937 | 5.881 | 5.881 | 238,733 | -0.03(-0.57%) |
Nov 15, 2004 | 5.906 | 5.940 | 5.889 | 5.914 | 220,460 | -0.03(-0.43%) |
Nov 12, 2004 | 5.878 | 5.965 | 5.878 | 5.940 | 257,243 | -0.01(-0.21%) |
Nov 11, 2004 | 5.899 | 5.984 | 5.878 | 5.952 | 149,030 | -0.01(-0.11%) |
Nov 10, 2004 | 5.984 | 6.081 | 5.921 | 5.958 | 167,065 | -0.01(-0.18%) |
Nov 09, 2004 | 5.878 | 5.977 | 5.878 | 5.969 | 140,249 | +0.10(+1.72%) |
Nov 08, 2004 | 5.931 | 5.931 | 5.866 | 5.868 | 242,530 | -0.07(-1.17%) |
Nov 05, 2004 | 5.899 | 5.954 | 5.883 | 5.937 | 319,181 | +0.05(+0.90%) |
Nov 04, 2004 | 5.720 | 5.887 | 5.689 | 5.885 | 267,447 | +0.15(+2.57%) |
Nov 03, 2004 | 5.672 | 5.744 | 5.666 | 5.737 | 168,252 | +0.15(+2.75%) |
Nov 02, 2004 | 5.647 | 5.687 | 5.552 | 5.583 | 182,016 | -0.05(-0.93%) |
Nov 01, 2004 | 5.647 | 5.649 | 5.552 | 5.636 | 316,570 | -0.03(-0.56%) |
Oct 29, 2004 | 5.604 | 5.689 | 5.604 | 5.668 | 137,639 | +0.08(+1.43%) |
Oct 28, 2004 | 5.668 | 5.668 | 5.573 | 5.588 | 204,086 | -0.10(-1.74%) |
Oct 27, 2004 | 5.562 | 5.687 | 5.546 | 5.687 | 427,868 | +0.14(+2.58%) |
Oct 26, 2004 | 5.516 | 5.546 | 5.394 | 5.543 | 466,550 | +0.03(+0.50%) |
Oct 25, 2004 | 5.461 | 5.573 | 5.430 | 5.516 | 194,593 | +0.05(+1.00%) |
Oct 22, 2004 | 5.531 | 5.594 | 5.461 | 5.461 | 243,004 | -0.07(-1.18%) |
Oct 21, 2004 | 5.522 | 5.575 | 5.491 | 5.527 | 319,181 | +0.00(+0.08%) |
Oct 20, 2004 | 5.478 | 5.531 | 5.375 | 5.522 | 269,820 | +0.04(+0.77%) |
Oct 19, 2004 | 5.604 | 5.651 | 5.459 | 5.480 | 158,997 | -0.11(-1.96%) |
Oct 18, 2004 | 5.604 | 5.647 | 5.562 | 5.590 | 211,917 | -0.01(-0.26%) |
Oct 15, 2004 | 5.529 | 5.655 | 5.465 | 5.604 | 259,616 | +0.07(+1.22%) |
Oct 14, 2004 | 5.562 | 5.647 | 5.524 | 5.537 | 243,479 | -0.03(-0.61%) |
Oct 13, 2004 | 5.763 | 5.765 | 5.567 | 5.571 | 201,712 | -0.17(-2.97%) |
Oct 12, 2004 | 5.710 | 5.767 | 5.668 | 5.741 | 215,476 | -0.04(-0.76%) |
Oct 11, 2004 | 5.710 | 5.788 | 5.704 | 5.786 | 181,541 | +0.07(+1.18%) |
Oct 08, 2004 | 5.718 | 5.862 | 5.712 | 5.718 | 193,407 | -0.01(-0.15%) |
Oct 07, 2004 | 5.857 | 5.862 | 5.710 | 5.727 | 197,678 | -0.15(-2.58%) |
Oct 06, 2004 | 5.756 | 5.899 | 5.746 | 5.878 | 339,589 | +0.12(+2.12%) |
Oct 05, 2004 | 5.847 | 5.847 | 5.741 | 5.756 | 256,768 | -0.07(-1.19%) |
Oct 04, 2004 | 5.914 | 5.942 | 5.796 | 5.826 | 415,053 | -0.09(-1.46%) |
Oct 01, 2004 | 5.794 | 5.929 | 5.781 | 5.912 | 240,394 | +0.14(+2.41%) |
Sep 30, 2004 | 5.752 | 5.792 | 5.739 | 5.773 | 356,675 | +0.04(+0.66%) |
Sep 29, 2004 | 5.647 | 5.735 | 5.638 | 5.735 | 270,532 | +0.05(+0.93%) |
Sep 28, 2004 | 5.569 | 5.685 | 5.562 | 5.682 | 134,791 | +0.12(+2.20%) |
Sep 27, 2004 | 5.583 | 5.623 | 5.548 | 5.560 | 247,750 | -0.04(-0.68%) |
Sep 24, 2004 | 5.594 | 5.640 | 5.583 | 5.598 | 195,068 | +0.00(+0.08%) |
Sep 23, 2004 | 5.594 | 5.621 | 5.594 | 5.594 | 285,008 | +0.02(+0.38%) |
Sep 22, 2004 | 5.678 | 5.678 | 5.560 | 5.573 | 278,126 | -0.13(-2.25%) |
Sep 21, 2004 | 5.590 | 5.701 | 5.590 | 5.701 | 232,088 | +0.11(+2.04%) |
Sep 20, 2004 | 5.636 | 5.636 | 5.573 | 5.588 | 337,928 | -0.07(-1.16%) |
Sep 17, 2004 | 5.727 | 5.737 | 5.604 | 5.653 | 376,372 | -0.07(-1.18%) |
Sep 16, 2004 | 5.647 | 5.754 | 5.647 | 5.720 | 229,003 | +0.09(+1.69%) |
Sep 15, 2004 | 5.689 | 5.716 | 5.615 | 5.626 | 237,783 | -0.09(-1.66%) |
Sep 14, 2004 | 5.636 | 5.752 | 5.583 | 5.720 | 931,439 | -0.10(-1.67%) |
Sep 13, 2004 | 5.853 | 5.887 | 5.794 | 5.817 | 199,577 | -0.07(-1.11%) |
Sep 10, 2004 | 5.830 | 5.883 | 5.777 | 5.883 | 97,771 | +0.03(+0.54%) |
Sep 09, 2004 | 5.718 | 5.887 | 5.718 | 5.851 | 269,583 | +0.13(+2.32%) |
Sep 08, 2004 | 5.794 | 5.809 | 5.699 | 5.718 | 135,503 | -0.05(-0.88%) |
Sep 07, 2004 | 5.720 | 5.796 | 5.720 | 5.769 | 178,693 | +0.06(+1.00%) |
Sep 03, 2004 | 5.731 | 5.796 | 5.701 | 5.712 | 159,709 | -0.03(-0.48%) |
Sep 02, 2004 | 5.573 | 5.739 | 5.573 | 5.739 | 164,455 | +0.13(+2.29%) |