Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.432 | 6.490 | 6.403 | 6.409 | 3,583,845 | -0.01(-0.18%) |
Nov 29, 2004 | 6.467 | 6.518 | 6.340 | 6.421 | 3,841,899 | -0.09(-1.41%) |
Nov 26, 2004 | 6.472 | 6.627 | 6.467 | 6.513 | 1,323,351 | +0.04(+0.62%) |
Nov 24, 2004 | 6.346 | 6.507 | 6.312 | 6.472 | 4,527,256 | +0.13(+2.08%) |
Nov 23, 2004 | 6.346 | 6.363 | 6.254 | 6.340 | 4,780,086 | -0.06(-0.99%) |
Nov 22, 2004 | 6.346 | 6.438 | 6.340 | 6.403 | 5,838,593 | -0.01(-0.18%) |
Nov 19, 2004 | 6.461 | 6.472 | 6.323 | 6.415 | 3,974,060 | -0.05(-0.71%) |
Nov 18, 2004 | 6.518 | 6.570 | 6.461 | 6.461 | 3,135,995 | -0.05(-0.79%) |
Nov 17, 2004 | 6.398 | 6.604 | 6.392 | 6.513 | 13,567,839 | +0.12(+1.89%) |
Nov 16, 2004 | 6.472 | 6.472 | 6.329 | 6.392 | 6,306,468 | -0.02(-0.36%) |
Nov 15, 2004 | 6.432 | 6.501 | 6.386 | 6.415 | 3,216,789 | -0.05(-0.80%) |
Nov 12, 2004 | 6.243 | 6.490 | 6.243 | 6.467 | 4,965,181 | +0.18(+2.83%) |
Nov 11, 2004 | 6.289 | 6.352 | 6.202 | 6.289 | 4,189,105 | +0.11(+1.77%) |
Nov 10, 2004 | 6.254 | 6.254 | 6.111 | 6.179 | 3,872,719 | -0.07(-1.19%) |
Nov 09, 2004 | 6.283 | 6.294 | 6.053 | 6.254 | 6,763,372 | -0.05(-0.82%) |
Nov 08, 2004 | 6.231 | 6.317 | 6.191 | 6.306 | 3,178,656 | +0.13(+2.14%) |
Nov 05, 2004 | 6.277 | 6.283 | 6.088 | 6.174 | 1,753,789 | -0.08(-1.29%) |
Nov 04, 2004 | 6.134 | 6.323 | 6.093 | 6.254 | 2,790,705 | +0.14(+2.25%) |
Nov 03, 2004 | 6.059 | 6.208 | 6.059 | 6.116 | 2,728,194 | +0.11(+1.82%) |
Nov 02, 2004 | 6.116 | 6.162 | 5.990 | 6.007 | 2,644,962 | -0.07(-1.23%) |
Nov 01, 2004 | 6.042 | 6.168 | 6.019 | 6.082 | 3,444,197 | +0.05(+0.76%) |
Oct 29, 2004 | 6.059 | 6.156 | 6.001 | 6.036 | 2,776,775 | +0.02(+0.29%) |
Oct 28, 2004 | 5.984 | 6.036 | 5.944 | 6.019 | 5,977,023 | +0.02(+0.29%) |
Oct 27, 2004 | 6.013 | 6.053 | 5.973 | 6.001 | 1,905,104 | -0.05(-0.85%) |
Oct 26, 2004 | 5.996 | 6.076 | 5.921 | 6.053 | 2,273,901 | +0.07(+1.25%) |
Oct 25, 2004 | 5.967 | 6.019 | 5.967 | 5.978 | 1,559,639 | +0.00(+0.00%) |
Oct 22, 2004 | 5.973 | 6.013 | 5.950 | 5.978 | 1,120,844 | -0.01(-0.19%) |
Oct 21, 2004 | 6.030 | 6.030 | 5.950 | 5.990 | 1,075,397 | -0.02(-0.38%) |
Oct 20, 2004 | 5.990 | 6.024 | 5.950 | 6.013 | 1,948,983 | +0.01(+0.19%) |
Oct 19, 2004 | 6.036 | 6.070 | 5.990 | 6.001 | 2,896,051 | -0.05(-0.76%) |
Oct 18, 2004 | 6.174 | 6.174 | 6.042 | 6.047 | 1,981,893 | -0.09(-1.40%) |
Oct 15, 2004 | 6.093 | 6.134 | 6.059 | 6.134 | 2,059,031 | +0.06(+0.95%) |
Oct 14, 2004 | 6.088 | 6.105 | 6.053 | 6.076 | 1,706,253 | -0.04(-0.66%) |
Oct 13, 2004 | 6.231 | 6.266 | 6.065 | 6.116 | 3,175,522 | -0.09(-1.39%) |
Oct 12, 2004 | 6.202 | 6.225 | 6.145 | 6.202 | 2,486,160 | -0.05(-0.83%) |
Oct 11, 2004 | 6.260 | 6.306 | 6.248 | 6.254 | 1,449,592 | -0.03(-0.55%) |
Oct 08, 2004 | 6.214 | 6.380 | 6.197 | 6.289 | 4,713,570 | +0.06(+1.01%) |
Oct 07, 2004 | 6.260 | 6.277 | 6.202 | 6.225 | 1,997,913 | -0.02(-0.28%) |
Oct 06, 2004 | 6.231 | 6.266 | 6.202 | 6.243 | 2,242,210 | -0.03(-0.46%) |
Oct 05, 2004 | 6.220 | 6.294 | 6.145 | 6.271 | 3,165,074 | +0.05(+0.83%) |
Oct 04, 2004 | 6.145 | 6.225 | 6.134 | 6.220 | 3,656,281 | +0.07(+1.21%) |
Oct 01, 2004 | 6.059 | 6.214 | 6.030 | 6.145 | 7,363,408 | +0.20(+3.28%) |
Sep 30, 2004 | 5.858 | 6.030 | 5.818 | 5.950 | 6,042,320 | +0.13(+2.17%) |
Sep 29, 2004 | 5.800 | 5.835 | 5.743 | 5.823 | 4,781,479 | +0.00(+0.00%) |
Sep 28, 2004 | 5.743 | 5.835 | 5.743 | 5.823 | 3,079,230 | +0.05(+0.90%) |
Sep 27, 2004 | 5.754 | 5.772 | 5.617 | 5.772 | 8,058,516 | +0.02(+0.30%) |
Sep 24, 2004 | 5.795 | 5.806 | 5.703 | 5.754 | 10,235,082 | -0.05(-0.89%) |
Sep 23, 2004 | 5.938 | 5.990 | 5.737 | 5.806 | 7,653,675 | -0.17(-2.79%) |
Sep 22, 2004 | 5.973 | 6.019 | 5.823 | 5.973 | 6,015,679 | -0.05(-0.76%) |
Sep 21, 2004 | 6.105 | 6.134 | 6.007 | 6.019 | 2,742,124 | -0.11(-1.87%) |
Sep 20, 2004 | 6.128 | 6.156 | 6.088 | 6.134 | 2,358,352 | +0.01(+0.09%) |
Sep 17, 2004 | 6.197 | 6.248 | 6.128 | 6.128 | 2,590,113 | -0.05(-0.84%) |
Sep 16, 2004 | 6.024 | 6.191 | 6.024 | 6.179 | 6,828,495 | +0.15(+2.48%) |
Sep 15, 2004 | 6.128 | 6.145 | 6.030 | 6.030 | 1,800,977 | -0.09(-1.41%) |
Sep 14, 2004 | 6.156 | 6.168 | 6.116 | 6.116 | 2,463,698 | -0.04(-0.65%) |
Sep 13, 2004 | 6.082 | 6.156 | 6.036 | 6.156 | 2,490,687 | +0.11(+1.80%) |
Sep 10, 2004 | 6.174 | 6.174 | 6.030 | 6.047 | 1,899,880 | -0.10(-1.59%) |
Sep 09, 2004 | 6.099 | 6.156 | 6.088 | 6.145 | 1,657,498 | +0.08(+1.33%) |
Sep 08, 2004 | 6.202 | 6.202 | 6.065 | 6.065 | 2,812,993 | -0.16(-2.49%) |
Sep 07, 2004 | 6.231 | 6.243 | 6.174 | 6.220 | 2,044,230 | +0.05(+0.74%) |
Sep 03, 2004 | 6.134 | 6.231 | 6.128 | 6.174 | 3,210,695 | +0.05(+0.75%) |
Sep 02, 2004 | 6.300 | 6.306 | 6.047 | 6.128 | 6,568,004 | -0.15(-2.38%) |