Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.897 | 7.154 | 6.895 | 7.056 | 605,662 | +0.21(+3.05%) |
Nov 29, 2004 | 6.634 | 6.915 | 6.634 | 6.847 | 842,454 | +0.52(+8.30%) |
Nov 26, 2004 | 6.370 | 6.370 | 6.314 | 6.322 | 65,416 | -0.03(-0.44%) |
Nov 24, 2004 | 6.376 | 6.382 | 6.272 | 6.350 | 251,965 | -0.03(-0.41%) |
Nov 23, 2004 | 6.517 | 6.533 | 6.332 | 6.376 | 237,538 | -0.19(-2.91%) |
Nov 22, 2004 | 6.593 | 6.593 | 6.523 | 6.567 | 152,472 | -0.02(-0.31%) |
Nov 19, 2004 | 6.774 | 6.794 | 6.515 | 6.587 | 239,280 | -0.20(-2.93%) |
Nov 18, 2004 | 6.855 | 6.855 | 6.786 | 6.786 | 84,071 | -0.07(-1.00%) |
Nov 17, 2004 | 6.867 | 6.903 | 6.805 | 6.855 | 347,727 | +0.01(+0.12%) |
Nov 16, 2004 | 6.825 | 6.905 | 6.823 | 6.847 | 78,350 | +0.02(+0.24%) |
Nov 15, 2004 | 6.825 | 6.895 | 6.734 | 6.831 | 126,853 | +0.02(+0.24%) |
Nov 12, 2004 | 6.634 | 6.815 | 6.616 | 6.815 | 166,401 | +0.19(+2.82%) |
Nov 11, 2004 | 6.553 | 6.634 | 6.497 | 6.628 | 256,442 | +0.09(+1.45%) |
Nov 10, 2004 | 6.513 | 6.533 | 6.441 | 6.533 | 183,812 | +0.00(+0.03%) |
Nov 09, 2004 | 6.453 | 6.531 | 6.449 | 6.531 | 160,680 | -0.02(-0.34%) |
Nov 08, 2004 | 6.583 | 6.624 | 6.537 | 6.553 | 92,776 | -0.06(-0.94%) |
Nov 05, 2004 | 6.632 | 6.634 | 6.599 | 6.616 | 159,685 | -0.01(-0.12%) |
Nov 04, 2004 | 6.433 | 6.632 | 6.433 | 6.624 | 290,767 | +0.20(+3.16%) |
Nov 03, 2004 | 6.423 | 6.543 | 6.392 | 6.421 | 536,763 | +0.01(+0.16%) |
Nov 02, 2004 | 6.352 | 6.493 | 6.352 | 6.411 | 377,574 | +0.10(+1.56%) |
Nov 01, 2004 | 6.312 | 6.463 | 6.258 | 6.312 | 466,372 | -0.01(-0.19%) |
Oct 29, 2004 | 6.453 | 6.463 | 6.191 | 6.324 | 435,529 | -0.25(-3.73%) |
Oct 28, 2004 | 6.429 | 6.674 | 6.419 | 6.569 | 669,586 | +0.14(+2.12%) |
Oct 27, 2004 | 6.131 | 6.523 | 6.131 | 6.433 | 1,419,015 | +0.31(+5.09%) |
Oct 26, 2004 | 5.910 | 6.121 | 5.860 | 6.121 | 225,351 | +0.20(+3.43%) |
Oct 25, 2004 | 5.830 | 5.918 | 5.813 | 5.918 | 146,751 | +0.07(+1.17%) |
Oct 22, 2004 | 5.850 | 5.860 | 5.769 | 5.850 | 231,569 | -0.01(-0.17%) |
Oct 21, 2004 | 5.858 | 5.862 | 5.811 | 5.860 | 539,250 | -0.01(-0.17%) |
Oct 20, 2004 | 5.840 | 5.870 | 5.832 | 5.870 | 339,767 | +0.06(+1.11%) |
Oct 19, 2004 | 5.789 | 5.844 | 5.759 | 5.805 | 339,518 | +0.02(+0.28%) |
Oct 18, 2004 | 5.898 | 5.898 | 5.759 | 5.789 | 201,721 | -0.10(-1.71%) |
Oct 15, 2004 | 5.783 | 5.968 | 5.783 | 5.890 | 267,386 | +0.11(+1.84%) |
Oct 14, 2004 | 5.733 | 5.797 | 5.731 | 5.783 | 247,239 | +0.05(+0.88%) |
Oct 13, 2004 | 5.699 | 5.820 | 5.699 | 5.733 | 123,868 | +0.06(+1.03%) |
Oct 12, 2004 | 5.679 | 5.689 | 5.623 | 5.675 | 173,366 | -0.02(-0.39%) |
Oct 11, 2004 | 5.669 | 5.721 | 5.669 | 5.697 | 71,634 | -0.01(-0.11%) |
Oct 08, 2004 | 5.809 | 5.900 | 5.703 | 5.703 | 134,812 | -0.12(-2.04%) |
Oct 07, 2004 | 5.809 | 5.928 | 5.793 | 5.822 | 229,828 | +0.00(+0.07%) |
Oct 06, 2004 | 5.729 | 5.830 | 5.729 | 5.818 | 179,335 | +0.06(+1.08%) |
Oct 05, 2004 | 5.649 | 5.755 | 5.639 | 5.755 | 176,350 | +0.09(+1.52%) |
Oct 04, 2004 | 5.649 | 5.669 | 5.606 | 5.669 | 232,564 | +0.02(+0.36%) |
Oct 01, 2004 | 5.566 | 5.649 | 5.528 | 5.649 | 284,797 | +0.08(+1.48%) |
Sep 30, 2004 | 5.468 | 5.566 | 5.458 | 5.566 | 551,438 | +0.09(+1.65%) |
Sep 29, 2004 | 5.478 | 5.488 | 5.446 | 5.476 | 300,965 | +0.00(+0.00%) |
Sep 28, 2004 | 5.448 | 5.484 | 5.438 | 5.476 | 346,732 | +0.04(+0.81%) |
Sep 27, 2004 | 5.458 | 5.460 | 5.397 | 5.432 | 794,946 | -0.05(-0.84%) |
Sep 24, 2004 | 5.347 | 5.544 | 5.327 | 5.478 | 7,543,041 | +0.19(+3.61%) |
Sep 23, 2004 | 5.025 | 5.297 | 5.005 | 5.287 | 571,088 | +0.24(+4.74%) |
Sep 22, 2004 | 5.038 | 5.076 | 4.959 | 5.048 | 137,548 | +0.01(+0.20%) |
Sep 21, 2004 | 5.056 | 5.072 | 5.032 | 5.038 | 46,015 | -0.01(-0.24%) |
Sep 20, 2004 | 5.136 | 5.148 | 5.036 | 5.050 | 77,106 | -0.09(-1.68%) |
Sep 17, 2004 | 5.307 | 5.307 | 5.136 | 5.136 | 158,939 | -0.18(-3.37%) |
Sep 16, 2004 | 5.297 | 5.317 | 5.287 | 5.315 | 32,583 | +0.02(+0.34%) |
Sep 15, 2004 | 5.293 | 5.297 | 5.257 | 5.297 | 74,619 | +0.00(+0.08%) |
Sep 14, 2004 | 5.297 | 5.305 | 5.287 | 5.293 | 23,878 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.347 | 5.317 | 5.329 | 183,066 | +0.00(+0.04%) |
Sep 10, 2004 | 5.337 | 5.377 | 5.307 | 5.327 | 58,203 | -0.02(-0.38%) |
Sep 09, 2004 | 5.307 | 5.395 | 5.307 | 5.347 | 69,396 | +0.02(+0.42%) |
Sep 08, 2004 | 5.347 | 5.357 | 5.239 | 5.325 | 218,386 | -0.02(-0.38%) |
Sep 07, 2004 | 5.444 | 5.448 | 5.345 | 5.345 | 82,081 | -0.10(-1.81%) |
Sep 03, 2004 | 5.468 | 5.488 | 5.438 | 5.444 | 78,847 | -0.04(-0.66%) |
Sep 02, 2004 | 5.548 | 5.550 | 5.480 | 5.480 | 95,761 | -0.07(-1.23%) |