Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.958 | 5.958 | 5.694 | 5.815 | 5,455,901 | -0.14(-2.36%) |
Nov 29, 2004 | 6.107 | 6.109 | 5.880 | 5.955 | 3,908,967 | -0.09(-1.50%) |
Nov 26, 2004 | 6.031 | 6.055 | 5.999 | 6.046 | 983,487 | +0.03(+0.50%) |
Nov 24, 2004 | 6.074 | 6.126 | 5.962 | 6.016 | 2,721,937 | -0.02(-0.39%) |
Nov 23, 2004 | 6.007 | 6.122 | 5.966 | 6.040 | 4,885,516 | +0.07(+1.20%) |
Nov 22, 2004 | 5.854 | 5.992 | 5.854 | 5.968 | 2,809,368 | +0.08(+1.36%) |
Nov 19, 2004 | 5.999 | 5.999 | 5.850 | 5.888 | 3,928,397 | -0.14(-2.37%) |
Nov 18, 2004 | 6.068 | 6.115 | 5.999 | 6.031 | 3,788,692 | -0.03(-0.53%) |
Nov 17, 2004 | 6.174 | 6.178 | 6.012 | 6.064 | 6,399,605 | +0.14(+2.33%) |
Nov 16, 2004 | 6.081 | 6.105 | 5.860 | 5.925 | 6,047,104 | -0.19(-3.14%) |
Nov 15, 2004 | 6.161 | 6.193 | 6.033 | 6.118 | 6,710,009 | +0.07(+1.11%) |
Nov 12, 2004 | 5.925 | 6.053 | 5.904 | 6.051 | 5,504,474 | +0.07(+1.16%) |
Nov 11, 2004 | 6.016 | 6.025 | 5.919 | 5.981 | 2,496,650 | +0.00(+0.04%) |
Nov 10, 2004 | 5.869 | 6.051 | 5.830 | 5.979 | 5,343,489 | +0.14(+2.44%) |
Nov 09, 2004 | 5.817 | 5.873 | 5.772 | 5.837 | 5,007,179 | -0.04(-0.70%) |
Nov 08, 2004 | 5.888 | 5.932 | 5.847 | 5.878 | 5,893,983 | -0.01(-0.22%) |
Nov 05, 2004 | 6.048 | 6.096 | 5.837 | 5.891 | 7,925,721 | -0.15(-2.50%) |
Nov 04, 2004 | 5.837 | 6.081 | 5.759 | 6.042 | 14,584,382 | +0.29(+5.04%) |
Nov 03, 2004 | 5.824 | 5.837 | 5.640 | 5.752 | 10,674,027 | -0.03(-0.45%) |
Nov 02, 2004 | 5.711 | 5.806 | 5.690 | 5.778 | 7,823,949 | +0.09(+1.52%) |
Nov 01, 2004 | 5.653 | 5.731 | 5.584 | 5.692 | 8,021,479 | +0.01(+0.23%) |
Oct 29, 2004 | 5.506 | 5.690 | 5.426 | 5.679 | 11,425,751 | +0.19(+3.51%) |
Oct 28, 2004 | 5.415 | 5.549 | 5.406 | 5.486 | 9,110,439 | +0.12(+2.24%) |
Oct 27, 2004 | 5.156 | 5.406 | 5.078 | 5.366 | 11,389,668 | +0.22(+4.22%) |
Oct 26, 2004 | 5.006 | 5.179 | 4.978 | 5.149 | 7,864,195 | +0.17(+3.48%) |
Oct 25, 2004 | 5.026 | 5.035 | 4.955 | 4.976 | 5,596,531 | -0.03(-0.65%) |
Oct 22, 2004 | 4.998 | 5.063 | 4.987 | 5.009 | 7,728,654 | +0.00(+0.04%) |
Oct 21, 2004 | 4.996 | 5.054 | 4.942 | 5.006 | 9,703,955 | +0.01(+0.17%) |
Oct 20, 2004 | 5.026 | 5.052 | 4.957 | 4.998 | 7,748,545 | -0.03(-0.64%) |
Oct 19, 2004 | 5.030 | 5.102 | 4.987 | 5.030 | 5,336,550 | -0.04(-0.73%) |
Oct 18, 2004 | 4.991 | 5.093 | 4.972 | 5.067 | 2,839,437 | +0.08(+1.65%) |
Oct 15, 2004 | 4.998 | 5.039 | 4.929 | 4.985 | 8,809,287 | -0.03(-0.60%) |
Oct 14, 2004 | 5.104 | 5.123 | 5.000 | 5.015 | 5,190,831 | -0.06(-1.23%) |
Oct 13, 2004 | 5.037 | 5.117 | 4.983 | 5.078 | 5,358,755 | +0.08(+1.64%) |
Oct 12, 2004 | 4.978 | 5.061 | 4.939 | 4.996 | 6,307,085 | -0.02(-0.47%) |
Oct 11, 2004 | 5.041 | 5.108 | 4.987 | 5.019 | 5,667,309 | -0.04(-0.85%) |
Oct 08, 2004 | 5.229 | 5.240 | 5.050 | 5.063 | 7,036,604 | -0.01(-0.13%) |
Oct 07, 2004 | 4.942 | 5.376 | 4.883 | 5.069 | 11,382,729 | -0.14(-2.78%) |
Oct 06, 2004 | 5.156 | 5.246 | 5.134 | 5.214 | 4,806,874 | +0.05(+0.96%) |
Oct 05, 2004 | 5.177 | 5.199 | 5.121 | 5.164 | 3,265,029 | -0.01(-0.13%) |
Oct 04, 2004 | 5.063 | 5.262 | 5.052 | 5.171 | 5,444,799 | +0.09(+1.79%) |
Oct 01, 2004 | 5.041 | 5.169 | 5.011 | 5.080 | 3,859,932 | +0.01(+0.26%) |
Sep 30, 2004 | 5.069 | 5.106 | 4.968 | 5.067 | 4,473,802 | +0.00(+0.04%) |
Sep 29, 2004 | 4.853 | 5.082 | 4.853 | 5.065 | 4,685,210 | +0.16(+3.22%) |
Sep 28, 2004 | 4.942 | 4.946 | 4.825 | 4.907 | 3,598,563 | -0.02(-0.35%) |
Sep 27, 2004 | 5.080 | 5.082 | 4.896 | 4.924 | 3,695,246 | -0.12(-2.32%) |
Sep 24, 2004 | 5.050 | 5.050 | 5.004 | 5.041 | 4,306,803 | +0.02(+0.34%) |
Sep 23, 2004 | 5.026 | 5.084 | 5.000 | 5.024 | 2,890,323 | -0.01(-0.13%) |
Sep 22, 2004 | 5.009 | 5.043 | 4.957 | 5.030 | 4,566,322 | -0.04(-0.73%) |
Sep 21, 2004 | 5.013 | 5.102 | 4.976 | 5.067 | 4,717,592 | +0.07(+1.38%) |
Sep 20, 2004 | 5.004 | 5.048 | 4.916 | 4.998 | 4,977,573 | -0.02(-0.30%) |
Sep 17, 2004 | 5.130 | 5.147 | 4.987 | 5.013 | 6,107,242 | -0.08(-1.49%) |
Sep 16, 2004 | 5.104 | 5.136 | 5.067 | 5.089 | 4,230,474 | +0.01(+0.17%) |
Sep 15, 2004 | 5.108 | 5.141 | 5.024 | 5.080 | 3,561,092 | -0.06(-1.14%) |
Sep 14, 2004 | 5.160 | 5.162 | 5.050 | 5.138 | 6,081,336 | -0.04(-0.71%) |
Sep 13, 2004 | 5.121 | 5.244 | 5.065 | 5.175 | 5,658,057 | +0.06(+1.18%) |
Sep 10, 2004 | 4.994 | 5.147 | 4.950 | 5.115 | 4,320,219 | +0.12(+2.42%) |
Sep 09, 2004 | 5.158 | 5.160 | 4.972 | 4.994 | 6,493,975 | -0.14(-2.70%) |
Sep 08, 2004 | 5.102 | 5.231 | 5.091 | 5.132 | 7,975,219 | -0.00(-0.08%) |
Sep 07, 2004 | 5.067 | 5.149 | 5.054 | 5.136 | 4,407,188 | +0.07(+1.37%) |
Sep 03, 2004 | 5.048 | 5.110 | 5.013 | 5.067 | 5,124,217 | -0.02(-0.38%) |
Sep 02, 2004 | 4.775 | 5.121 | 4.756 | 5.086 | 15,495,241 | +0.46(+9.85%) |