Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.874 | 5.883 | 5.836 | 5.869 | 152,483 | +0.02(+0.40%) |
Nov 29, 2004 | 5.827 | 5.874 | 5.818 | 5.845 | 157,577 | +0.01(+0.20%) |
Nov 26, 2004 | 5.845 | 5.854 | 5.816 | 5.833 | 39,734 | +0.01(+0.20%) |
Nov 24, 2004 | 5.816 | 5.842 | 5.789 | 5.821 | 97,127 | +0.02(+0.41%) |
Nov 23, 2004 | 5.780 | 5.816 | 5.751 | 5.798 | 154,521 | +0.04(+0.61%) |
Nov 22, 2004 | 5.757 | 5.768 | 5.718 | 5.763 | 175,577 | -0.01(-0.15%) |
Nov 19, 2004 | 5.745 | 5.786 | 5.739 | 5.771 | 186,105 | -0.01(-0.15%) |
Nov 18, 2004 | 5.751 | 5.813 | 5.745 | 5.780 | 164,709 | +0.01(+0.26%) |
Nov 17, 2004 | 5.771 | 5.798 | 5.748 | 5.765 | 175,916 | -0.01(-0.10%) |
Nov 16, 2004 | 5.739 | 5.783 | 5.727 | 5.771 | 242,819 | +0.06(+1.03%) |
Nov 15, 2004 | 5.727 | 5.742 | 5.704 | 5.712 | 74,713 | +0.00(+0.00%) |
Nov 12, 2004 | 5.710 | 5.715 | 5.674 | 5.712 | 111,730 | +0.02(+0.41%) |
Nov 11, 2004 | 5.668 | 5.689 | 5.645 | 5.689 | 79,128 | +0.05(+0.84%) |
Nov 10, 2004 | 5.648 | 5.695 | 5.639 | 5.642 | 158,596 | -0.02(-0.42%) |
Nov 09, 2004 | 5.724 | 5.724 | 5.624 | 5.665 | 181,690 | -0.04(-0.67%) |
Nov 08, 2004 | 5.698 | 5.707 | 5.671 | 5.704 | 126,673 | -0.01(-0.10%) |
Nov 05, 2004 | 5.721 | 5.751 | 5.674 | 5.710 | 148,748 | +0.00(+0.00%) |
Nov 04, 2004 | 5.668 | 5.712 | 5.645 | 5.710 | 299,194 | +0.04(+0.73%) |
Nov 03, 2004 | 5.601 | 5.683 | 5.601 | 5.668 | 137,201 | +0.08(+1.48%) |
Nov 02, 2004 | 5.609 | 5.618 | 5.565 | 5.586 | 112,410 | +0.00(+0.00%) |
Nov 01, 2004 | 5.556 | 5.601 | 5.556 | 5.586 | 119,541 | +0.05(+0.85%) |
Oct 29, 2004 | 5.562 | 5.571 | 5.521 | 5.539 | 76,411 | -0.01(-0.16%) |
Oct 28, 2004 | 5.559 | 5.577 | 5.512 | 5.548 | 81,845 | -0.01(-0.21%) |
Oct 27, 2004 | 5.512 | 5.562 | 5.486 | 5.559 | 128,711 | +0.05(+0.85%) |
Oct 26, 2004 | 5.500 | 5.527 | 5.471 | 5.512 | 232,291 | +0.03(+0.54%) |
Oct 25, 2004 | 5.562 | 5.562 | 5.474 | 5.483 | 166,407 | -0.08(-1.43%) |
Oct 22, 2004 | 5.545 | 5.580 | 5.521 | 5.562 | 134,824 | -0.00(-0.05%) |
Oct 21, 2004 | 5.654 | 5.662 | 5.551 | 5.565 | 240,442 | -0.10(-1.77%) |
Oct 20, 2004 | 5.689 | 5.689 | 5.601 | 5.665 | 68,940 | -0.02(-0.41%) |
Oct 19, 2004 | 5.665 | 5.692 | 5.639 | 5.689 | 69,959 | +0.01(+0.16%) |
Oct 18, 2004 | 5.671 | 5.692 | 5.639 | 5.680 | 88,298 | +0.03(+0.47%) |
Oct 15, 2004 | 5.668 | 5.683 | 5.639 | 5.654 | 80,147 | +0.01(+0.21%) |
Oct 14, 2004 | 5.668 | 5.680 | 5.627 | 5.642 | 69,959 | -0.05(-0.88%) |
Oct 13, 2004 | 5.712 | 5.739 | 5.654 | 5.692 | 61,129 | +0.00(+0.05%) |
Oct 12, 2004 | 5.712 | 5.736 | 5.689 | 5.689 | 57,054 | -0.02(-0.41%) |
Oct 11, 2004 | 5.686 | 5.727 | 5.686 | 5.712 | 57,733 | +0.02(+0.41%) |
Oct 08, 2004 | 5.671 | 5.698 | 5.657 | 5.689 | 60,789 | +0.02(+0.31%) |
Oct 07, 2004 | 5.739 | 5.739 | 5.671 | 5.671 | 139,239 | -0.07(-1.18%) |
Oct 06, 2004 | 5.686 | 5.739 | 5.683 | 5.739 | 97,807 | +0.04(+0.72%) |
Oct 05, 2004 | 5.733 | 5.739 | 5.671 | 5.698 | 159,615 | +0.00(+0.00%) |
Oct 04, 2004 | 5.724 | 5.739 | 5.636 | 5.698 | 88,637 | -0.04(-0.72%) |
Oct 01, 2004 | 5.665 | 5.742 | 5.654 | 5.739 | 128,032 | +0.06(+1.04%) |
Sep 30, 2004 | 5.710 | 5.712 | 5.636 | 5.680 | 111,730 | -0.00(-0.05%) |
Sep 29, 2004 | 5.624 | 5.727 | 5.598 | 5.683 | 159,615 | +0.07(+1.31%) |
Sep 28, 2004 | 5.492 | 5.636 | 5.462 | 5.609 | 102,221 | +0.14(+2.47%) |
Sep 27, 2004 | 5.489 | 5.506 | 5.427 | 5.474 | 118,523 | +0.01(+0.16%) |
Sep 24, 2004 | 5.392 | 5.480 | 5.392 | 5.465 | 122,598 | +0.08(+1.42%) |
Sep 23, 2004 | 5.447 | 5.480 | 5.389 | 5.389 | 152,144 | -0.06(-1.08%) |
Sep 22, 2004 | 5.471 | 5.489 | 5.421 | 5.447 | 76,751 | -0.03(-0.48%) |
Sep 21, 2004 | 5.477 | 5.533 | 5.424 | 5.474 | 188,482 | -0.03(-0.59%) |
Sep 20, 2004 | 5.477 | 5.506 | 5.436 | 5.506 | 173,199 | +0.04(+0.70%) |
Sep 17, 2004 | 5.447 | 5.480 | 5.409 | 5.468 | 186,444 | +0.04(+0.65%) |
Sep 16, 2004 | 5.489 | 5.489 | 5.421 | 5.433 | 189,161 | -0.04(-0.65%) |
Sep 15, 2004 | 5.427 | 5.474 | 5.412 | 5.468 | 63,846 | +0.06(+1.20%) |
Sep 14, 2004 | 5.495 | 5.495 | 5.403 | 5.403 | 76,751 | -0.06(-1.13%) |
Sep 13, 2004 | 5.471 | 5.536 | 5.447 | 5.465 | 74,374 | -0.04(-0.75%) |
Sep 10, 2004 | 5.595 | 5.595 | 5.506 | 5.506 | 71,657 | -0.06(-1.06%) |
Sep 09, 2004 | 5.536 | 5.595 | 5.445 | 5.565 | 105,617 | +0.04(+0.80%) |
Sep 08, 2004 | 5.500 | 5.536 | 5.465 | 5.521 | 52,639 | +0.01(+0.16%) |
Sep 07, 2004 | 5.433 | 5.512 | 5.403 | 5.512 | 129,050 | +0.10(+1.79%) |
Sep 03, 2004 | 5.415 | 5.427 | 5.330 | 5.415 | 93,052 | +0.01(+0.27%) |
Sep 02, 2004 | 5.315 | 5.400 | 5.306 | 5.400 | 93,052 | +0.07(+1.33%) |
Sep 01, 2004 | 5.227 | 5.341 | 5.227 | 5.330 | 113,428 | +0.10(+1.97%) |
Aug 31, 2004 | 5.212 | 5.250 | 5.188 | 5.227 | 116,825 | +0.04(+0.79%) |
Aug 30, 2004 | 5.171 | 5.212 | 5.171 | 5.185 | 130,069 | +0.01(+0.11%) |
Aug 27, 2004 | 5.209 | 5.233 | 5.177 | 5.180 | 119,541 | -0.01(-0.28%) |
Aug 26, 2004 | 5.197 | 5.241 | 5.124 | 5.194 | 149,767 | -0.00(-0.06%) |
Aug 25, 2004 | 5.127 | 5.197 | 5.109 | 5.197 | 128,371 | +0.02(+0.34%) |
Aug 24, 2004 | 5.168 | 5.182 | 5.115 | 5.180 | 85,920 | +0.03(+0.57%) |
Aug 23, 2004 | 5.132 | 5.156 | 5.097 | 5.150 | 129,050 | -0.01(-0.23%) |
Aug 20, 2004 | 5.097 | 5.162 | 5.097 | 5.162 | 107,995 | +0.05(+0.92%) |
Aug 19, 2004 | 5.124 | 5.147 | 5.044 | 5.115 | 114,447 | -0.00(-0.06%) |
Aug 18, 2004 | 5.100 | 5.118 | 5.062 | 5.118 | 154,861 | +0.04(+0.75%) |
Aug 17, 2004 | 5.079 | 5.106 | 5.050 | 5.079 | 91,354 | +0.01(+0.29%) |
Aug 16, 2004 | 5.053 | 5.106 | 5.041 | 5.065 | 162,332 | +0.01(+0.12%) |
Aug 13, 2004 | 5.059 | 5.079 | 5.018 | 5.059 | 85,920 | +0.00(+0.00%) |
Aug 12, 2004 | 5.091 | 5.091 | 5.009 | 5.059 | 67,581 | -0.01(-0.23%) |
Aug 11, 2004 | 5.053 | 5.094 | 5.012 | 5.071 | 130,748 | +0.03(+0.64%) |
Aug 10, 2004 | 4.976 | 5.038 | 4.976 | 5.038 | 60,450 | +0.07(+1.42%) |
Aug 09, 2004 | 5.021 | 5.047 | 4.968 | 4.968 | 123,617 | -0.08(-1.63%) |
Aug 06, 2004 | 5.079 | 5.121 | 5.035 | 5.050 | 121,239 | +0.00(+0.00%) |
Aug 05, 2004 | 5.065 | 5.097 | 5.035 | 5.050 | 164,030 | -0.01(-0.29%) |
Aug 04, 2004 | 5.109 | 5.138 | 5.065 | 5.065 | 195,953 | -0.05(-1.04%) |
Aug 03, 2004 | 5.094 | 5.212 | 5.079 | 5.118 | 148,068 | +0.06(+1.28%) |
Aug 02, 2004 | 5.094 | 5.106 | 5.038 | 5.053 | 63,167 | -0.01(-0.29%) |
Jul 30, 2004 | 5.023 | 5.124 | 5.023 | 5.068 | 73,355 | +0.06(+1.18%) |
Jul 29, 2004 | 5.094 | 5.138 | 4.982 | 5.009 | 106,636 | -0.06(-1.10%) |
Jul 28, 2004 | 4.991 | 5.109 | 4.991 | 5.065 | 46,865 | +0.09(+1.78%) |
Jul 27, 2004 | 4.932 | 5.035 | 4.932 | 4.976 | 170,483 | +0.00(+0.00%) |
Jul 26, 2004 | 5.112 | 5.132 | 4.968 | 4.976 | 148,068 | -0.12(-2.37%) |
Jul 23, 2004 | 5.168 | 5.227 | 5.065 | 5.097 | 74,034 | -0.08(-1.59%) |
Jul 22, 2004 | 5.182 | 5.241 | 5.079 | 5.180 | 236,366 | -0.04(-0.79%) |
Jul 21, 2004 | 5.315 | 5.344 | 5.212 | 5.221 | 58,752 | -0.11(-2.04%) |
Jul 20, 2004 | 5.274 | 5.389 | 5.274 | 5.330 | 60,450 | +0.06(+1.12%) |
Jul 19, 2004 | 5.265 | 5.309 | 5.221 | 5.271 | 121,239 | +0.00(+0.00%) |
Jul 16, 2004 | 5.256 | 5.330 | 5.238 | 5.271 | 82,864 | +0.00(+0.00%) |
Jul 15, 2004 | 5.315 | 5.315 | 5.262 | 5.271 | 63,506 | -0.03(-0.56%) |
Jul 14, 2004 | 5.347 | 5.374 | 5.262 | 5.300 | 88,298 | -0.08(-1.42%) |
Jul 13, 2004 | 5.386 | 5.392 | 5.336 | 5.377 | 117,164 | -0.01(-0.16%) |
Jul 12, 2004 | 5.403 | 5.462 | 5.350 | 5.386 | 137,880 | -0.03(-0.60%) |
Jul 09, 2004 | 5.430 | 5.445 | 5.389 | 5.418 | 52,639 | -0.03(-0.49%) |
Jul 08, 2004 | 5.447 | 5.462 | 5.403 | 5.445 | 47,545 | -0.05(-0.86%) |
Jul 07, 2004 | 5.400 | 5.583 | 5.339 | 5.492 | 114,787 | +0.09(+1.69%) |
Jul 06, 2004 | 5.347 | 5.400 | 5.347 | 5.400 | 53,318 | +0.08(+1.55%) |
Jul 02, 2004 | 5.309 | 5.344 | 5.259 | 5.318 | 49,922 | +0.02(+0.33%) |
Jul 01, 2004 | 5.194 | 5.300 | 5.174 | 5.300 | 85,920 | +0.09(+1.75%) |
Jun 30, 2004 | 5.194 | 5.256 | 5.159 | 5.209 | 111,051 | +0.01(+0.23%) |
Jun 29, 2004 | 5.153 | 5.197 | 5.124 | 5.197 | 38,715 | +0.04(+0.86%) |
Jun 28, 2004 | 5.141 | 5.168 | 5.141 | 5.153 | 139,239 | +0.00(+0.00%) |
Jun 25, 2004 | 5.129 | 5.159 | 5.100 | 5.153 | 254,705 | -0.00(-0.06%) |
Jun 24, 2004 | 5.203 | 5.224 | 5.135 | 5.156 | 197,991 | -0.11(-2.01%) |
Jun 23, 2004 | 5.344 | 5.371 | 5.244 | 5.262 | 194,934 | -0.12(-2.30%) |
Jun 22, 2004 | 5.359 | 5.386 | 5.318 | 5.386 | 91,354 | +0.01(+0.11%) |
Jun 21, 2004 | 5.397 | 5.397 | 5.374 | 5.380 | 89,656 | -0.00(-0.05%) |
Jun 18, 2004 | 5.447 | 5.474 | 5.377 | 5.383 | 102,901 | -0.06(-1.19%) |
Jun 17, 2004 | 5.483 | 5.521 | 5.447 | 5.447 | 63,846 | -0.05(-0.91%) |
Jun 16, 2004 | 5.657 | 5.657 | 5.492 | 5.498 | 175,237 | -0.16(-2.76%) |
Jun 15, 2004 | 5.774 | 5.774 | 5.624 | 5.654 | 494,468 | -0.12(-2.04%) |
Jun 14, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 88,298 | +0.00(+0.00%) |
Jun 10, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 210,556 | -0.00(-0.05%) |
Jun 09, 2004 | 5.816 | 5.883 | 5.771 | 5.774 | 933,581 | -0.11(-1.95%) |
Jun 08, 2004 | 5.848 | 5.892 | 5.848 | 5.889 | 240,442 | +0.00(+0.00%) |
Jun 07, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 137,201 | -0.00(-0.05%) |
Jun 04, 2004 | 5.889 | 5.892 | 5.889 | 5.892 | 27,508 | +0.00(+0.00%) |
Jun 03, 2004 | 5.877 | 5.892 | 5.877 | 5.892 | 411,264 | +0.00(+0.05%) |
Jun 02, 2004 | 5.848 | 5.892 | 5.848 | 5.889 | 402,435 | -0.00(-0.05%) |
Jun 01, 2004 | 5.889 | 5.892 | 5.877 | 5.892 | 353,531 | +0.00(+0.05%) |
May 28, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 61,129 | +0.00(+0.00%) |
May 27, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 50,941 | +0.00(+0.00%) |
May 26, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 178,633 | +0.00(+0.00%) |
May 25, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 287,647 | +0.00(+0.00%) |
May 24, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 196,972 | +0.00(+0.00%) |
May 21, 2004 | 5.892 | 5.892 | 5.816 | 5.889 | 125,994 | +0.00(+0.00%) |
May 20, 2004 | 5.889 | 5.889 | 5.889 | 5.889 | 138,899 | +0.00(+0.00%) |
May 19, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 136,522 | +0.00(+0.00%) |
May 18, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 157,577 | +0.00(+0.00%) |
May 17, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 204,443 | +0.00(+0.00%) |
May 14, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 191,538 | +0.00(+0.00%) |
May 13, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 107,995 | +0.00(+0.00%) |
May 12, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 480,205 | +0.00(+0.00%) |
May 11, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 287,647 | +0.00(+0.00%) |
May 10, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 365,078 | +0.00(+0.00%) |
May 07, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 369,153 | -0.00(-0.05%) |
May 06, 2004 | 5.889 | 5.892 | 5.889 | 5.892 | 267,271 | +0.00(+0.05%) |
May 05, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 404,133 | +0.00(+0.00%) |
May 04, 2004 | 5.892 | 5.892 | 5.889 | 5.889 | 144,333 | -0.00(-0.05%) |
May 03, 2004 | 5.889 | 5.892 | 5.889 | 5.892 | 183,388 | +0.00(+0.05%) |
Apr 30, 2004 | 5.892 | 5.892 | 5.889 | 5.889 | 101,882 | +0.00(+0.00%) |
Apr 29, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 136,861 | +0.00(+0.00%) |