Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.430 | 6.488 | 6.402 | 6.407 | 3,584,871 | -0.01(-0.18%) |
Nov 29, 2004 | 6.465 | 6.516 | 6.338 | 6.419 | 3,842,998 | -0.09(-1.41%) |
Nov 26, 2004 | 6.471 | 6.626 | 6.465 | 6.511 | 1,323,730 | +0.04(+0.62%) |
Nov 24, 2004 | 6.344 | 6.505 | 6.310 | 6.471 | 4,528,551 | +0.13(+2.08%) |
Nov 23, 2004 | 6.344 | 6.361 | 6.252 | 6.338 | 4,781,454 | -0.06(-0.99%) |
Nov 22, 2004 | 6.344 | 6.436 | 6.338 | 6.402 | 5,840,264 | -0.01(-0.18%) |
Nov 19, 2004 | 6.459 | 6.471 | 6.321 | 6.413 | 3,975,197 | -0.05(-0.71%) |
Nov 18, 2004 | 6.516 | 6.568 | 6.459 | 6.459 | 3,136,892 | -0.05(-0.79%) |
Nov 17, 2004 | 6.396 | 6.603 | 6.390 | 6.511 | 13,571,721 | +0.12(+1.89%) |
Nov 16, 2004 | 6.471 | 6.471 | 6.327 | 6.390 | 6,308,272 | -0.02(-0.36%) |
Nov 15, 2004 | 6.430 | 6.499 | 6.384 | 6.413 | 3,217,710 | -0.05(-0.80%) |
Nov 12, 2004 | 6.241 | 6.488 | 6.241 | 6.465 | 4,966,602 | +0.18(+2.83%) |
Nov 11, 2004 | 6.287 | 6.350 | 6.201 | 6.287 | 4,190,303 | +0.11(+1.77%) |
Nov 10, 2004 | 6.252 | 6.252 | 6.109 | 6.178 | 3,873,827 | -0.07(-1.19%) |
Nov 09, 2004 | 6.281 | 6.293 | 6.051 | 6.252 | 6,765,307 | -0.05(-0.82%) |
Nov 08, 2004 | 6.229 | 6.315 | 6.189 | 6.304 | 3,179,565 | +0.13(+2.14%) |
Nov 05, 2004 | 6.275 | 6.281 | 6.086 | 6.172 | 1,754,291 | -0.08(-1.29%) |
Nov 04, 2004 | 6.132 | 6.321 | 6.092 | 6.252 | 2,791,503 | +0.14(+2.25%) |
Nov 03, 2004 | 6.057 | 6.206 | 6.057 | 6.115 | 2,728,974 | +0.11(+1.82%) |
Nov 02, 2004 | 6.115 | 6.160 | 5.988 | 6.005 | 2,645,719 | -0.07(-1.23%) |
Nov 01, 2004 | 6.040 | 6.166 | 6.017 | 6.080 | 3,445,182 | +0.05(+0.76%) |
Oct 29, 2004 | 6.057 | 6.155 | 6.000 | 6.034 | 2,777,569 | +0.02(+0.29%) |
Oct 28, 2004 | 5.982 | 6.034 | 5.942 | 6.017 | 5,978,733 | +0.02(+0.29%) |
Oct 27, 2004 | 6.011 | 6.051 | 5.971 | 6.000 | 1,905,649 | -0.05(-0.85%) |
Oct 26, 2004 | 5.994 | 6.074 | 5.919 | 6.051 | 2,274,552 | +0.07(+1.25%) |
Oct 25, 2004 | 5.965 | 6.017 | 5.965 | 5.977 | 1,560,086 | +0.00(+0.00%) |
Oct 22, 2004 | 5.971 | 6.011 | 5.948 | 5.977 | 1,121,164 | -0.01(-0.19%) |
Oct 21, 2004 | 6.028 | 6.028 | 5.948 | 5.988 | 1,075,705 | -0.02(-0.38%) |
Oct 20, 2004 | 5.988 | 6.023 | 5.948 | 6.011 | 1,949,541 | +0.01(+0.19%) |
Oct 19, 2004 | 6.034 | 6.069 | 5.988 | 6.000 | 2,896,879 | -0.05(-0.76%) |
Oct 18, 2004 | 6.172 | 6.172 | 6.040 | 6.046 | 1,982,460 | -0.09(-1.40%) |
Oct 15, 2004 | 6.092 | 6.132 | 6.057 | 6.132 | 2,059,620 | +0.06(+0.95%) |
Oct 14, 2004 | 6.086 | 6.103 | 6.051 | 6.074 | 1,706,741 | -0.04(-0.66%) |
Oct 13, 2004 | 6.229 | 6.264 | 6.063 | 6.115 | 3,176,430 | -0.09(-1.39%) |
Oct 12, 2004 | 6.201 | 6.224 | 6.143 | 6.201 | 2,486,871 | -0.05(-0.83%) |
Oct 11, 2004 | 6.258 | 6.304 | 6.247 | 6.252 | 1,450,007 | -0.03(-0.55%) |
Oct 08, 2004 | 6.212 | 6.379 | 6.195 | 6.287 | 4,714,919 | +0.06(+1.01%) |
Oct 07, 2004 | 6.258 | 6.275 | 6.201 | 6.224 | 1,998,484 | -0.02(-0.28%) |
Oct 06, 2004 | 6.229 | 6.264 | 6.201 | 6.241 | 2,242,852 | -0.03(-0.46%) |
Oct 05, 2004 | 6.218 | 6.293 | 6.143 | 6.270 | 3,165,980 | +0.05(+0.83%) |
Oct 04, 2004 | 6.143 | 6.224 | 6.132 | 6.218 | 3,657,328 | +0.07(+1.21%) |
Oct 01, 2004 | 6.057 | 6.212 | 6.028 | 6.143 | 7,365,515 | +0.20(+3.28%) |
Sep 30, 2004 | 5.856 | 6.028 | 5.816 | 5.948 | 6,044,049 | +0.13(+2.17%) |
Sep 29, 2004 | 5.799 | 5.833 | 5.741 | 5.822 | 4,782,847 | +0.00(+0.00%) |
Sep 28, 2004 | 5.741 | 5.833 | 5.741 | 5.822 | 3,080,111 | +0.05(+0.90%) |
Sep 27, 2004 | 5.753 | 5.770 | 5.615 | 5.770 | 8,060,822 | +0.02(+0.30%) |
Sep 24, 2004 | 5.793 | 5.804 | 5.701 | 5.753 | 10,238,010 | -0.05(-0.89%) |
Sep 23, 2004 | 5.937 | 5.988 | 5.736 | 5.804 | 7,655,865 | -0.17(-2.79%) |
Sep 22, 2004 | 5.971 | 6.017 | 5.822 | 5.971 | 6,017,400 | -0.05(-0.76%) |
Sep 21, 2004 | 6.103 | 6.132 | 6.005 | 6.017 | 2,742,908 | -0.11(-1.87%) |
Sep 20, 2004 | 6.126 | 6.155 | 6.086 | 6.132 | 2,359,027 | +0.01(+0.09%) |
Sep 17, 2004 | 6.195 | 6.247 | 6.126 | 6.126 | 2,590,854 | -0.05(-0.84%) |
Sep 16, 2004 | 6.023 | 6.189 | 6.023 | 6.178 | 6,830,449 | +0.15(+2.48%) |
Sep 15, 2004 | 6.126 | 6.143 | 6.028 | 6.028 | 1,801,492 | -0.09(-1.41%) |
Sep 14, 2004 | 6.155 | 6.166 | 6.115 | 6.115 | 2,464,403 | -0.04(-0.65%) |
Sep 13, 2004 | 6.080 | 6.155 | 6.034 | 6.155 | 2,491,400 | +0.11(+1.80%) |
Sep 10, 2004 | 6.172 | 6.172 | 6.028 | 6.046 | 1,900,424 | -0.10(-1.59%) |
Sep 09, 2004 | 6.097 | 6.155 | 6.086 | 6.143 | 1,657,972 | +0.08(+1.33%) |
Sep 08, 2004 | 6.201 | 6.201 | 6.063 | 6.063 | 2,813,798 | -0.16(-2.49%) |
Sep 07, 2004 | 6.229 | 6.241 | 6.172 | 6.218 | 2,044,815 | +0.05(+0.74%) |
Sep 03, 2004 | 6.132 | 6.229 | 6.126 | 6.172 | 3,211,614 | +0.05(+0.75%) |
Sep 02, 2004 | 6.298 | 6.304 | 6.046 | 6.126 | 6,569,883 | -0.15(-2.38%) |