Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.748 | 6.775 | 6.591 | 6.718 | 10,076,297 | -0.03(-0.45%) |
Nov 29, 2004 | 6.863 | 6.865 | 6.642 | 6.748 | 7,462,930 | -0.09(-1.32%) |
Nov 26, 2004 | 6.733 | 6.863 | 6.726 | 6.838 | 3,559,249 | +0.14(+2.04%) |
Nov 24, 2004 | 6.784 | 6.784 | 6.583 | 6.702 | 9,691,466 | +0.03(+0.50%) |
Nov 23, 2004 | 6.662 | 6.818 | 6.633 | 6.669 | 11,276,064 | +0.03(+0.48%) |
Nov 22, 2004 | 6.547 | 6.654 | 6.484 | 6.637 | 11,505,917 | +0.17(+2.69%) |
Nov 19, 2004 | 6.446 | 6.548 | 6.422 | 6.463 | 12,830,710 | +0.06(+0.96%) |
Nov 18, 2004 | 6.300 | 6.418 | 6.204 | 6.402 | 11,945,077 | +0.13(+2.08%) |
Nov 17, 2004 | 6.102 | 6.291 | 6.051 | 6.271 | 15,938,611 | +0.25(+4.15%) |
Nov 16, 2004 | 6.066 | 6.112 | 6.001 | 6.021 | 7,174,917 | +0.04(+0.65%) |
Nov 15, 2004 | 6.067 | 6.069 | 5.919 | 5.983 | 7,499,498 | -0.08(-1.40%) |
Nov 12, 2004 | 5.974 | 6.083 | 5.911 | 6.067 | 7,169,693 | +0.11(+1.90%) |
Nov 11, 2004 | 5.954 | 6.026 | 5.872 | 5.954 | 6,479,784 | +0.00(+0.02%) |
Nov 10, 2004 | 5.892 | 5.993 | 5.817 | 5.952 | 9,157,579 | +0.09(+1.59%) |
Nov 09, 2004 | 5.872 | 5.929 | 5.786 | 5.859 | 8,948,621 | -0.03(-0.46%) |
Nov 08, 2004 | 6.034 | 6.044 | 5.836 | 5.886 | 12,284,982 | -0.24(-3.89%) |
Nov 05, 2004 | 6.084 | 6.173 | 6.059 | 6.125 | 10,151,870 | +0.04(+0.64%) |
Nov 04, 2004 | 6.021 | 6.092 | 5.919 | 6.086 | 14,280,182 | +0.06(+1.07%) |
Nov 03, 2004 | 6.125 | 6.125 | 5.901 | 6.021 | 15,563,531 | +0.04(+0.65%) |
Nov 02, 2004 | 6.102 | 6.151 | 5.945 | 5.983 | 12,947,727 | -0.09(-1.56%) |
Nov 01, 2004 | 6.310 | 6.310 | 6.033 | 6.077 | 12,636,380 | -0.09(-1.49%) |
Oct 29, 2004 | 6.030 | 6.173 | 6.016 | 6.169 | 9,350,865 | +0.16(+2.73%) |
Oct 28, 2004 | 6.159 | 6.201 | 5.921 | 6.006 | 13,042,803 | -0.16(-2.65%) |
Oct 27, 2004 | 6.281 | 6.386 | 6.090 | 6.169 | 20,553,794 | -0.04(-0.65%) |
Oct 26, 2004 | 6.254 | 6.280 | 6.073 | 6.209 | 11,608,655 | +0.07(+1.19%) |
Oct 25, 2004 | 6.242 | 6.242 | 6.066 | 6.136 | 9,274,944 | -0.02(-0.28%) |
Oct 22, 2004 | 6.195 | 6.281 | 6.133 | 6.153 | 9,108,474 | -0.03(-0.44%) |
Oct 21, 2004 | 6.102 | 6.207 | 6.057 | 6.181 | 15,510,595 | +0.15(+2.50%) |
Oct 20, 2004 | 5.823 | 6.063 | 5.787 | 6.030 | 14,719,690 | +0.22(+3.75%) |
Oct 19, 2004 | 5.674 | 5.850 | 5.635 | 5.812 | 12,162,393 | +0.07(+1.23%) |
Oct 18, 2004 | 5.889 | 5.944 | 5.718 | 5.741 | 11,307,756 | -0.13(-2.25%) |
Oct 15, 2004 | 5.973 | 5.977 | 5.783 | 5.873 | 10,915,611 | -0.05(-0.85%) |
Oct 14, 2004 | 5.809 | 5.984 | 5.800 | 5.924 | 13,431,116 | +0.14(+2.36%) |
Oct 13, 2004 | 5.886 | 5.888 | 5.575 | 5.787 | 18,152,172 | -0.19(-3.15%) |
Oct 12, 2004 | 6.016 | 6.097 | 5.865 | 5.975 | 10,634,911 | -0.02(-0.26%) |
Oct 11, 2004 | 6.123 | 6.129 | 5.937 | 5.991 | 11,271,188 | -0.04(-0.60%) |
Oct 08, 2004 | 6.105 | 6.217 | 5.984 | 6.027 | 14,761,829 | +2.96(+96.40%) |
Oct 07, 2004 | 3.133 | 3.166 | 3.044 | 3.069 | 22,710,936 | -0.03(-1.12%) |
Oct 06, 2004 | 3.013 | 3.109 | 2.969 | 3.104 | 20,249,412 | +0.10(+3.31%) |
Oct 05, 2004 | 2.943 | 3.021 | 2.943 | 3.004 | 22,999,298 | +0.10(+3.59%) |
Oct 04, 2004 | 2.918 | 2.943 | 2.894 | 2.900 | 13,369,822 | -0.02(-0.55%) |
Oct 01, 2004 | 2.921 | 2.921 | 2.861 | 2.916 | 12,493,592 | +0.04(+1.30%) |
Sep 30, 2004 | 2.828 | 2.914 | 2.822 | 2.879 | 17,255,046 | +0.06(+2.11%) |
Sep 29, 2004 | 2.860 | 2.860 | 2.790 | 2.819 | 17,530,870 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.868 | 2.802 | 2.839 | 25,827,890 | +0.07(+2.65%) |
Sep 27, 2004 | 2.797 | 2.801 | 2.746 | 2.766 | 13,043,847 | -0.02(-0.80%) |
Sep 24, 2004 | 2.722 | 2.802 | 2.717 | 2.788 | 24,967,680 | +0.07(+2.75%) |
Sep 23, 2004 | 2.715 | 2.740 | 2.660 | 2.713 | 12,481,054 | -0.00(-0.08%) |
Sep 22, 2004 | 2.723 | 2.744 | 2.709 | 2.715 | 17,405,494 | -0.02(-0.88%) |
Sep 21, 2004 | 2.633 | 2.748 | 2.615 | 2.739 | 18,398,742 | +0.14(+5.28%) |
Sep 20, 2004 | 2.609 | 2.619 | 2.589 | 2.602 | 10,588,592 | +0.01(+0.54%) |
Sep 17, 2004 | 2.568 | 2.602 | 2.567 | 2.588 | 13,559,277 | +0.03(+0.98%) |
Sep 16, 2004 | 2.575 | 2.575 | 2.549 | 2.563 | 10,182,517 | -0.02(-0.64%) |
Sep 15, 2004 | 2.620 | 2.645 | 2.575 | 2.579 | 18,696,854 | -0.02(-0.88%) |
Sep 14, 2004 | 2.548 | 2.617 | 2.548 | 2.602 | 19,841,944 | +0.05(+2.01%) |
Sep 13, 2004 | 2.493 | 2.552 | 2.484 | 2.551 | 16,461,702 | +0.09(+3.46%) |
Sep 10, 2004 | 2.494 | 2.494 | 2.452 | 2.465 | 16,080,702 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.509 | 2.388 | 2.504 | 20,522,450 | +0.11(+4.59%) |
Sep 08, 2004 | 2.401 | 2.432 | 2.388 | 2.394 | 13,376,090 | -0.03(-1.26%) |
Sep 07, 2004 | 2.358 | 2.428 | 2.308 | 2.425 | 26,800,242 | +0.05(+2.04%) |
Sep 03, 2004 | 2.410 | 2.413 | 2.369 | 2.376 | 11,043,424 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.447 | 2.384 | 2.410 | 12,772,202 | -0.01(-0.42%) |