Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.623 | 6.652 | 6.580 | 6.594 | 660,585 | -0.03(-0.44%) |
Nov 29, 2004 | 6.602 | 6.681 | 6.551 | 6.623 | 681,791 | +0.02(+0.33%) |
Nov 26, 2004 | 6.602 | 6.638 | 6.587 | 6.602 | 108,249 | +0.00(+0.00%) |
Nov 24, 2004 | 6.587 | 6.630 | 6.565 | 6.602 | 397,792 | +0.04(+0.55%) |
Nov 23, 2004 | 6.493 | 6.609 | 6.493 | 6.565 | 670,980 | +0.01(+0.22%) |
Nov 22, 2004 | 6.493 | 6.594 | 6.443 | 6.551 | 661,001 | +0.05(+0.78%) |
Nov 19, 2004 | 6.537 | 6.587 | 6.450 | 6.501 | 415,395 | -0.04(-0.55%) |
Nov 18, 2004 | 6.616 | 6.616 | 6.529 | 6.537 | 301,878 | -0.01(-0.11%) |
Nov 17, 2004 | 6.623 | 6.674 | 6.544 | 6.544 | 500,498 | -0.08(-1.20%) |
Nov 16, 2004 | 6.695 | 6.695 | 6.587 | 6.623 | 404,168 | -0.07(-1.08%) |
Nov 15, 2004 | 6.681 | 6.703 | 6.616 | 6.695 | 403,891 | +0.01(+0.11%) |
Nov 12, 2004 | 6.515 | 6.688 | 6.479 | 6.688 | 1,005,292 | +0.17(+2.66%) |
Nov 11, 2004 | 6.443 | 6.515 | 6.392 | 6.515 | 424,959 | +0.12(+1.80%) |
Nov 10, 2004 | 6.385 | 6.479 | 6.385 | 6.400 | 391,001 | +0.00(+0.00%) |
Nov 09, 2004 | 6.457 | 6.479 | 6.392 | 6.400 | 421,216 | -0.02(-0.34%) |
Nov 08, 2004 | 6.479 | 6.522 | 6.363 | 6.421 | 523,644 | -0.07(-1.11%) |
Nov 05, 2004 | 6.558 | 6.573 | 6.457 | 6.493 | 630,508 | -0.06(-0.88%) |
Nov 04, 2004 | 6.443 | 6.573 | 6.385 | 6.551 | 649,219 | +0.14(+2.25%) |
Nov 03, 2004 | 6.335 | 6.407 | 6.277 | 6.407 | 481,232 | +0.17(+2.66%) |
Nov 02, 2004 | 6.169 | 6.327 | 6.133 | 6.241 | 719,076 | +0.07(+1.17%) |
Nov 01, 2004 | 6.118 | 6.198 | 6.097 | 6.169 | 617,202 | +0.08(+1.30%) |
Oct 29, 2004 | 6.176 | 6.241 | 6.082 | 6.089 | 1,104,394 | -0.15(-2.43%) |
Oct 28, 2004 | 6.342 | 6.342 | 6.212 | 6.241 | 314,907 | -0.09(-1.37%) |
Oct 27, 2004 | 6.400 | 6.407 | 6.262 | 6.327 | 321,560 | -0.04(-0.68%) |
Oct 26, 2004 | 6.277 | 6.371 | 6.190 | 6.371 | 386,565 | +0.13(+2.08%) |
Oct 25, 2004 | 6.176 | 6.270 | 6.161 | 6.241 | 317,125 | +0.05(+0.82%) |
Oct 22, 2004 | 6.284 | 6.349 | 6.190 | 6.190 | 446,719 | -0.17(-2.61%) |
Oct 21, 2004 | 6.118 | 6.378 | 6.104 | 6.356 | 753,034 | +0.23(+3.77%) |
Oct 20, 2004 | 6.154 | 6.190 | 6.075 | 6.125 | 530,575 | -0.08(-1.28%) |
Oct 19, 2004 | 6.234 | 6.284 | 6.147 | 6.205 | 372,289 | -0.02(-0.35%) |
Oct 18, 2004 | 6.104 | 6.270 | 6.104 | 6.226 | 456,560 | +0.09(+1.53%) |
Oct 15, 2004 | 6.284 | 6.291 | 6.118 | 6.133 | 873,342 | -0.15(-2.41%) |
Oct 14, 2004 | 6.349 | 6.349 | 6.234 | 6.284 | 621,914 | -0.06(-0.91%) |
Oct 13, 2004 | 6.443 | 6.443 | 6.212 | 6.342 | 900,924 | -0.11(-1.68%) |
Oct 12, 2004 | 6.356 | 6.457 | 6.327 | 6.450 | 430,087 | +0.05(+0.79%) |
Oct 11, 2004 | 6.551 | 6.551 | 6.356 | 6.400 | 422,325 | -0.08(-1.22%) |
Oct 08, 2004 | 6.551 | 6.551 | 6.457 | 6.479 | 437,710 | -0.07(-1.10%) |
Oct 07, 2004 | 6.616 | 6.616 | 6.501 | 6.551 | 532,099 | -0.14(-2.05%) |
Oct 06, 2004 | 6.666 | 6.695 | 6.616 | 6.688 | 763,706 | +0.08(+1.20%) |
Oct 05, 2004 | 6.659 | 6.659 | 6.602 | 6.609 | 626,627 | -0.08(-1.19%) |
Oct 04, 2004 | 6.695 | 6.695 | 6.602 | 6.688 | 582,690 | -0.01(-0.22%) |
Oct 01, 2004 | 6.659 | 6.710 | 6.630 | 6.703 | 523,783 | +0.06(+0.87%) |
Sep 30, 2004 | 6.645 | 6.659 | 6.594 | 6.645 | 584,907 | +0.01(+0.22%) |
Sep 29, 2004 | 6.731 | 6.731 | 6.609 | 6.630 | 526,278 | -0.08(-1.18%) |
Sep 28, 2004 | 6.695 | 6.710 | 6.565 | 6.710 | 596,689 | +0.01(+0.22%) |
Sep 27, 2004 | 6.731 | 6.746 | 6.674 | 6.695 | 460,580 | -0.04(-0.54%) |
Sep 24, 2004 | 6.767 | 6.782 | 6.731 | 6.731 | 260,020 | +0.01(+0.11%) |
Sep 23, 2004 | 6.767 | 6.789 | 6.724 | 6.724 | 355,379 | -0.01(-0.11%) |
Sep 22, 2004 | 6.796 | 6.796 | 6.717 | 6.731 | 434,938 | -0.03(-0.43%) |
Sep 21, 2004 | 6.789 | 6.804 | 6.724 | 6.760 | 732,659 | +0.01(+0.11%) |
Sep 20, 2004 | 6.789 | 6.811 | 6.724 | 6.753 | 466,678 | -0.04(-0.53%) |
Sep 17, 2004 | 6.796 | 6.804 | 6.710 | 6.789 | 475,826 | +0.00(+0.00%) |
Sep 16, 2004 | 6.695 | 6.789 | 6.648 | 6.789 | 862,115 | +0.14(+2.06%) |
Sep 15, 2004 | 6.645 | 6.681 | 6.623 | 6.652 | 717,551 | +0.01(+0.11%) |
Sep 14, 2004 | 6.623 | 6.674 | 6.594 | 6.645 | 588,372 | +0.03(+0.44%) |
Sep 13, 2004 | 6.573 | 6.623 | 6.565 | 6.616 | 579,918 | +0.05(+0.77%) |
Sep 10, 2004 | 6.703 | 6.710 | 6.565 | 6.565 | 554,692 | -0.11(-1.62%) |
Sep 09, 2004 | 6.782 | 6.782 | 6.645 | 6.674 | 823,444 | -0.05(-0.75%) |
Sep 08, 2004 | 6.739 | 6.782 | 6.703 | 6.724 | 676,524 | +0.00(+0.00%) |
Sep 07, 2004 | 6.746 | 6.760 | 6.638 | 6.724 | 530,020 | +0.03(+0.43%) |
Sep 03, 2004 | 6.767 | 6.782 | 6.652 | 6.695 | 647,140 | -0.01(-0.22%) |
Sep 02, 2004 | 6.782 | 6.782 | 6.681 | 6.710 | 486,499 | -0.06(-0.96%) |