Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.772 | 5.920 | 5.525 | 5.555 | 152,028 | -0.12(-2.09%) |
Nov 29, 2004 | 5.703 | 5.910 | 5.575 | 5.673 | 76,622 | -0.13(-2.21%) |
Nov 26, 2004 | 5.910 | 5.910 | 5.703 | 5.802 | 9,932 | +0.08(+1.38%) |
Nov 24, 2004 | 5.683 | 5.861 | 5.683 | 5.723 | 38,108 | +0.05(+0.87%) |
Nov 23, 2004 | 5.713 | 5.920 | 5.634 | 5.673 | 102,062 | -0.26(-4.33%) |
Nov 22, 2004 | 5.752 | 6.019 | 5.752 | 5.930 | 130,643 | +0.07(+1.18%) |
Nov 19, 2004 | 5.811 | 5.920 | 5.604 | 5.861 | 115,947 | +0.16(+2.79%) |
Nov 18, 2004 | 5.575 | 5.772 | 5.446 | 5.702 | 63,446 | +0.18(+3.20%) |
Nov 17, 2004 | 5.466 | 5.703 | 5.446 | 5.525 | 106,926 | -0.04(-0.69%) |
Nov 16, 2004 | 5.565 | 5.723 | 5.525 | 5.564 | 98,311 | -0.13(-2.27%) |
Nov 15, 2004 | 5.752 | 5.821 | 5.614 | 5.693 | 64,764 | -0.03(-0.52%) |
Nov 12, 2004 | 5.999 | 6.068 | 5.713 | 5.723 | 163,177 | -0.28(-4.61%) |
Nov 11, 2004 | 6.147 | 6.147 | 5.871 | 5.999 | 250,138 | +0.26(+4.47%) |
Nov 10, 2004 | 5.644 | 5.851 | 5.624 | 5.742 | 92,838 | +0.16(+2.83%) |
Nov 09, 2004 | 5.989 | 5.989 | 5.584 | 5.584 | 168,549 | -0.35(-5.82%) |
Nov 08, 2004 | 5.525 | 5.969 | 5.515 | 5.930 | 502,607 | +0.40(+7.32%) |
Nov 05, 2004 | 5.506 | 5.535 | 5.427 | 5.525 | 95,980 | -0.01(-0.20%) |
Nov 04, 2004 | 5.555 | 5.624 | 5.496 | 5.536 | 134,292 | -0.02(-0.34%) |
Nov 03, 2004 | 5.486 | 5.654 | 5.486 | 5.555 | 43,277 | -0.02(-0.35%) |
Nov 02, 2004 | 5.427 | 5.811 | 5.427 | 5.575 | 62,433 | -0.01(-0.18%) |
Nov 01, 2004 | 5.900 | 5.900 | 5.525 | 5.584 | 38,108 | -0.19(-3.25%) |
Oct 29, 2004 | 5.831 | 5.920 | 5.723 | 5.772 | 96,589 | -0.03(-0.51%) |
Oct 28, 2004 | 5.535 | 5.871 | 5.436 | 5.802 | 209,495 | +0.44(+8.29%) |
Oct 27, 2004 | 5.624 | 5.624 | 5.249 | 5.358 | 55,237 | -0.06(-1.09%) |
Oct 26, 2004 | 5.604 | 5.604 | 5.269 | 5.417 | 84,933 | +0.02(+0.37%) |
Oct 25, 2004 | 5.427 | 5.575 | 5.279 | 5.397 | 99,933 | +0.06(+1.11%) |
Oct 22, 2004 | 5.062 | 5.359 | 5.032 | 5.338 | 66,081 | +0.21(+4.02%) |
Oct 21, 2004 | 5.131 | 5.219 | 5.081 | 5.132 | 84,933 | -0.08(-1.50%) |
Oct 20, 2004 | 5.052 | 5.269 | 5.052 | 5.210 | 44,595 | +0.00(+0.00%) |
Oct 19, 2004 | 5.150 | 5.377 | 5.150 | 5.210 | 70,946 | +0.08(+1.52%) |
Oct 18, 2004 | 5.101 | 5.180 | 5.091 | 5.132 | 29,290 | -0.03(-0.55%) |
Oct 15, 2004 | 5.062 | 5.229 | 5.062 | 5.160 | 57,770 | +0.00(+0.00%) |
Oct 14, 2004 | 5.160 | 5.229 | 5.042 | 5.160 | 40,439 | -0.06(-1.13%) |
Oct 13, 2004 | 5.229 | 5.279 | 5.131 | 5.219 | 61,115 | +0.00(+0.00%) |
Oct 12, 2004 | 5.338 | 5.377 | 5.032 | 5.219 | 150,103 | -0.16(-2.94%) |
Oct 11, 2004 | 5.614 | 5.624 | 5.338 | 5.377 | 127,400 | -0.12(-2.15%) |
Oct 08, 2004 | 5.575 | 5.683 | 5.456 | 5.496 | 79,561 | -0.22(-3.80%) |
Oct 07, 2004 | 5.624 | 5.761 | 5.535 | 5.713 | 108,852 | +0.00(+0.00%) |
Oct 06, 2004 | 5.742 | 5.871 | 5.683 | 5.713 | 58,683 | -0.07(-1.19%) |
Oct 05, 2004 | 6.019 | 6.019 | 5.723 | 5.782 | 84,730 | -0.19(-3.12%) |
Oct 04, 2004 | 6.265 | 6.502 | 5.792 | 5.968 | 78,852 | -0.11(-1.80%) |
Oct 01, 2004 | 6.107 | 6.236 | 5.920 | 6.078 | 58,987 | -0.08(-1.28%) |
Sep 30, 2004 | 5.930 | 6.413 | 5.851 | 6.157 | 137,636 | +0.20(+3.31%) |
Sep 29, 2004 | 5.900 | 6.019 | 5.654 | 5.959 | 159,731 | +0.27(+4.68%) |
Sep 28, 2004 | 5.634 | 5.821 | 5.446 | 5.693 | 161,657 | +0.00(+0.00%) |
Sep 27, 2004 | 5.742 | 5.811 | 5.634 | 5.693 | 173,211 | -0.14(-2.37%) |
Sep 24, 2004 | 5.732 | 6.147 | 5.732 | 5.831 | 255,509 | +0.06(+1.03%) |
Sep 23, 2004 | 5.812 | 5.969 | 5.683 | 5.772 | 165,407 | -0.19(-3.15%) |
Sep 22, 2004 | 6.009 | 6.167 | 5.643 | 5.959 | 410,173 | -0.18(-2.88%) |
Sep 21, 2004 | 6.107 | 6.334 | 6.019 | 6.136 | 251,861 | -0.10(-1.60%) |
Sep 20, 2004 | 6.275 | 6.403 | 6.117 | 6.236 | 229,360 | -0.14(-2.17%) |
Sep 17, 2004 | 6.324 | 6.680 | 6.216 | 6.374 | 192,772 | -0.17(-2.56%) |
Sep 16, 2004 | 6.620 | 6.690 | 6.413 | 6.542 | 102,968 | -0.11(-1.63%) |
Sep 15, 2004 | 6.719 | 6.749 | 6.472 | 6.650 | 155,981 | +0.00(+0.00%) |
Sep 14, 2004 | 6.946 | 6.946 | 6.423 | 6.650 | 300,409 | -0.23(-3.30%) |
Sep 13, 2004 | 7.380 | 7.538 | 6.620 | 6.877 | 1,411,030 | +0.46(+7.23%) |
Sep 10, 2004 | 6.216 | 6.413 | 6.117 | 6.413 | 235,559 | +0.23(+3.67%) |
Sep 09, 2004 | 6.176 | 6.196 | 6.048 | 6.186 | 42,061 | -0.02(-0.32%) |
Sep 08, 2004 | 6.403 | 6.413 | 6.167 | 6.206 | 46,467 | -0.06(-0.94%) |
Sep 07, 2004 | 6.107 | 6.394 | 5.861 | 6.265 | 84,933 | +0.21(+3.42%) |
Sep 03, 2004 | 5.999 | 6.068 | 5.880 | 6.058 | 51,689 | +0.10(+1.66%) |
Sep 02, 2004 | 6.058 | 6.167 | 5.545 | 5.959 | 182,333 | -0.13(-2.11%) |