Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.750 | 6.777 | 6.593 | 6.720 | 10,072,920 | -0.03(-0.45%) |
Nov 29, 2004 | 6.865 | 6.868 | 6.644 | 6.750 | 7,460,429 | -0.09(-1.32%) |
Nov 26, 2004 | 6.736 | 6.865 | 6.728 | 6.841 | 3,558,056 | +0.14(+2.04%) |
Nov 24, 2004 | 6.786 | 6.786 | 6.585 | 6.704 | 9,688,219 | +0.03(+0.50%) |
Nov 23, 2004 | 6.664 | 6.820 | 6.635 | 6.671 | 11,272,285 | +0.03(+0.48%) |
Nov 22, 2004 | 6.549 | 6.657 | 6.486 | 6.639 | 11,502,061 | +0.17(+2.69%) |
Nov 19, 2004 | 6.448 | 6.550 | 6.424 | 6.466 | 12,826,410 | +0.06(+0.96%) |
Nov 18, 2004 | 6.302 | 6.420 | 6.206 | 6.404 | 11,941,074 | +0.13(+2.08%) |
Nov 17, 2004 | 6.104 | 6.293 | 6.053 | 6.273 | 15,933,269 | +0.25(+4.15%) |
Nov 16, 2004 | 6.068 | 6.114 | 6.003 | 6.023 | 7,172,512 | +0.04(+0.65%) |
Nov 15, 2004 | 6.069 | 6.071 | 5.921 | 5.985 | 7,496,985 | -0.08(-1.40%) |
Nov 12, 2004 | 5.976 | 6.085 | 5.913 | 6.069 | 7,167,290 | +0.11(+1.91%) |
Nov 11, 2004 | 5.956 | 6.028 | 5.874 | 5.956 | 6,477,612 | +0.00(+0.02%) |
Nov 10, 2004 | 5.894 | 5.995 | 5.819 | 5.954 | 9,154,510 | +0.09(+1.59%) |
Nov 09, 2004 | 5.874 | 5.931 | 5.788 | 5.861 | 8,945,622 | -0.03(-0.46%) |
Nov 08, 2004 | 6.036 | 6.046 | 5.838 | 5.888 | 12,280,865 | -0.24(-3.89%) |
Nov 05, 2004 | 6.087 | 6.176 | 6.061 | 6.127 | 10,148,468 | +0.04(+0.64%) |
Nov 04, 2004 | 6.023 | 6.094 | 5.921 | 6.088 | 14,275,396 | +0.06(+1.07%) |
Nov 03, 2004 | 6.127 | 6.127 | 5.903 | 6.023 | 15,558,315 | +0.04(+0.65%) |
Nov 02, 2004 | 6.104 | 6.153 | 5.947 | 5.985 | 12,943,388 | -0.09(-1.56%) |
Nov 01, 2004 | 6.312 | 6.312 | 6.035 | 6.079 | 12,632,145 | -0.09(-1.49%) |
Oct 29, 2004 | 6.032 | 6.176 | 6.018 | 6.171 | 9,347,731 | +0.16(+2.73%) |
Oct 28, 2004 | 6.161 | 6.203 | 5.923 | 6.008 | 13,038,432 | -0.16(-2.65%) |
Oct 27, 2004 | 6.283 | 6.388 | 6.092 | 6.171 | 20,546,906 | -0.04(-0.65%) |
Oct 26, 2004 | 6.256 | 6.282 | 6.075 | 6.211 | 11,604,765 | +0.07(+1.19%) |
Oct 25, 2004 | 6.245 | 6.245 | 6.068 | 6.138 | 9,271,835 | -0.02(-0.28%) |
Oct 22, 2004 | 6.197 | 6.283 | 6.135 | 6.155 | 9,105,421 | -0.03(-0.44%) |
Oct 21, 2004 | 6.104 | 6.209 | 6.059 | 6.183 | 15,505,397 | +0.15(+2.50%) |
Oct 20, 2004 | 5.825 | 6.065 | 5.789 | 6.032 | 14,714,757 | +0.22(+3.75%) |
Oct 19, 2004 | 5.676 | 5.852 | 5.637 | 5.814 | 12,158,317 | +0.07(+1.23%) |
Oct 18, 2004 | 5.891 | 5.946 | 5.719 | 5.743 | 11,303,966 | -0.13(-2.25%) |
Oct 15, 2004 | 5.974 | 5.979 | 5.785 | 5.875 | 10,911,953 | -0.05(-0.85%) |
Oct 14, 2004 | 5.811 | 5.986 | 5.802 | 5.926 | 13,426,615 | +0.14(+2.36%) |
Oct 13, 2004 | 5.888 | 5.890 | 5.577 | 5.789 | 18,146,088 | -0.19(-3.15%) |
Oct 12, 2004 | 6.018 | 6.099 | 5.867 | 5.977 | 10,631,347 | -0.02(-0.26%) |
Oct 11, 2004 | 6.125 | 6.131 | 5.939 | 5.993 | 11,267,411 | -0.04(-0.60%) |
Oct 08, 2004 | 6.107 | 6.219 | 5.986 | 6.029 | 14,756,882 | +2.96(+96.40%) |
Oct 07, 2004 | 3.134 | 3.167 | 3.045 | 3.070 | 22,703,324 | -0.03(-1.12%) |
Oct 06, 2004 | 3.014 | 3.110 | 2.970 | 3.105 | 20,242,626 | +0.10(+3.31%) |
Oct 05, 2004 | 2.944 | 3.022 | 2.944 | 3.005 | 22,991,590 | +0.10(+3.59%) |
Oct 04, 2004 | 2.919 | 2.944 | 2.895 | 2.901 | 13,365,341 | -0.02(-0.55%) |
Oct 01, 2004 | 2.922 | 2.922 | 2.862 | 2.917 | 12,489,405 | +0.04(+1.30%) |
Sep 30, 2004 | 2.829 | 2.915 | 2.823 | 2.880 | 17,249,262 | +0.06(+2.11%) |
Sep 29, 2004 | 2.861 | 2.861 | 2.791 | 2.820 | 17,524,994 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.869 | 2.803 | 2.840 | 25,819,234 | +0.07(+2.65%) |
Sep 27, 2004 | 2.798 | 2.802 | 2.747 | 2.766 | 13,039,476 | -0.02(-0.80%) |
Sep 24, 2004 | 2.723 | 2.803 | 2.718 | 2.789 | 24,959,314 | +0.07(+2.75%) |
Sep 23, 2004 | 2.716 | 2.741 | 2.661 | 2.714 | 12,476,871 | -0.00(-0.08%) |
Sep 22, 2004 | 2.724 | 2.745 | 2.710 | 2.716 | 17,399,662 | -0.02(-0.88%) |
Sep 21, 2004 | 2.634 | 2.748 | 2.616 | 2.740 | 18,392,576 | +0.14(+5.28%) |
Sep 20, 2004 | 2.610 | 2.620 | 2.589 | 2.603 | 10,585,044 | +0.01(+0.54%) |
Sep 17, 2004 | 2.569 | 2.603 | 2.568 | 2.589 | 13,554,733 | +0.03(+0.98%) |
Sep 16, 2004 | 2.576 | 2.576 | 2.550 | 2.564 | 10,179,105 | -0.02(-0.64%) |
Sep 15, 2004 | 2.621 | 2.646 | 2.575 | 2.580 | 18,690,588 | -0.02(-0.88%) |
Sep 14, 2004 | 2.549 | 2.618 | 2.549 | 2.603 | 19,835,294 | +0.05(+2.01%) |
Sep 13, 2004 | 2.494 | 2.553 | 2.485 | 2.552 | 16,456,185 | +0.09(+3.46%) |
Sep 10, 2004 | 2.495 | 2.495 | 2.453 | 2.466 | 16,075,313 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.510 | 2.389 | 2.505 | 20,515,572 | +0.11(+4.59%) |
Sep 08, 2004 | 2.402 | 2.433 | 2.389 | 2.395 | 13,371,608 | -0.03(-1.26%) |
Sep 07, 2004 | 2.359 | 2.429 | 2.309 | 2.425 | 26,791,260 | +0.05(+2.04%) |
Sep 03, 2004 | 2.411 | 2.414 | 2.370 | 2.377 | 11,039,723 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.448 | 2.385 | 2.411 | 12,767,922 | -0.01(-0.42%) |