Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.450 | 5.573 | 5.434 | 5.541 | 190,911 | +0.16(+2.93%) |
Nov 29, 2004 | 5.407 | 5.500 | 5.369 | 5.383 | 135,244 | +0.01(+0.15%) |
Nov 26, 2004 | 5.380 | 5.393 | 5.353 | 5.375 | 31,009 | -0.01(-0.10%) |
Nov 24, 2004 | 5.340 | 5.380 | 5.318 | 5.380 | 155,792 | +0.04(+0.80%) |
Nov 23, 2004 | 5.313 | 5.340 | 5.313 | 5.337 | 71,358 | -0.00(-0.05%) |
Nov 22, 2004 | 5.260 | 5.340 | 5.227 | 5.340 | 267,126 | +0.08(+1.53%) |
Nov 19, 2004 | 5.281 | 5.292 | 5.214 | 5.260 | 102,741 | -0.01(-0.15%) |
Nov 18, 2004 | 5.326 | 5.326 | 5.209 | 5.268 | 134,123 | -0.03(-0.61%) |
Nov 17, 2004 | 5.185 | 5.308 | 5.185 | 5.300 | 107,224 | +0.12(+2.22%) |
Nov 16, 2004 | 5.260 | 5.260 | 5.166 | 5.185 | 109,466 | -0.05(-0.92%) |
Nov 15, 2004 | 5.300 | 5.308 | 5.225 | 5.233 | 82,940 | -0.08(-1.46%) |
Nov 12, 2004 | 5.310 | 5.353 | 5.310 | 5.310 | 65,007 | -0.02(-0.30%) |
Nov 11, 2004 | 5.377 | 5.377 | 5.313 | 5.326 | 84,060 | -0.03(-0.50%) |
Nov 10, 2004 | 5.326 | 5.367 | 5.305 | 5.353 | 63,512 | +0.00(+0.00%) |
Nov 09, 2004 | 5.326 | 5.367 | 5.305 | 5.353 | 82,566 | +0.00(+0.00%) |
Nov 08, 2004 | 5.367 | 5.367 | 5.286 | 5.353 | 115,817 | +0.01(+0.25%) |
Nov 05, 2004 | 5.380 | 5.380 | 5.302 | 5.340 | 121,421 | -0.04(-0.75%) |
Nov 04, 2004 | 5.310 | 5.380 | 5.308 | 5.380 | 188,670 | +0.07(+1.31%) |
Nov 03, 2004 | 5.313 | 5.353 | 5.289 | 5.310 | 337,364 | +0.00(+0.00%) |
Nov 02, 2004 | 5.246 | 5.345 | 5.246 | 5.310 | 167,001 | +0.06(+1.22%) |
Nov 01, 2004 | 5.185 | 5.281 | 5.185 | 5.246 | 113,575 | +0.04(+0.77%) |
Oct 29, 2004 | 5.206 | 5.246 | 5.174 | 5.206 | 103,114 | -0.01(-0.21%) |
Oct 28, 2004 | 5.166 | 5.219 | 5.139 | 5.217 | 79,951 | +0.02(+0.46%) |
Oct 27, 2004 | 5.131 | 5.193 | 5.115 | 5.193 | 135,991 | +0.07(+1.31%) |
Oct 26, 2004 | 5.005 | 5.136 | 5.005 | 5.126 | 268,994 | -0.01(-0.26%) |
Oct 25, 2004 | 5.166 | 5.198 | 5.032 | 5.139 | 270,489 | -0.03(-0.62%) |
Oct 22, 2004 | 5.144 | 5.179 | 5.139 | 5.171 | 65,007 | +0.00(+0.00%) |
Oct 21, 2004 | 5.214 | 5.214 | 5.120 | 5.171 | 87,049 | -0.02(-0.41%) |
Oct 20, 2004 | 5.128 | 5.193 | 5.110 | 5.193 | 181,945 | +0.05(+1.04%) |
Oct 19, 2004 | 5.153 | 5.193 | 5.131 | 5.139 | 112,454 | -0.03(-0.67%) |
Oct 18, 2004 | 5.166 | 5.179 | 5.123 | 5.174 | 41,096 | +0.01(+0.16%) |
Oct 15, 2004 | 5.096 | 5.166 | 5.053 | 5.166 | 149,441 | +0.07(+1.37%) |
Oct 14, 2004 | 5.110 | 5.110 | 5.075 | 5.096 | 45,206 | +0.01(+0.26%) |
Oct 13, 2004 | 5.139 | 5.139 | 5.080 | 5.083 | 58,655 | -0.06(-1.09%) |
Oct 12, 2004 | 5.139 | 5.155 | 5.115 | 5.139 | 34,745 | -0.02(-0.41%) |
Oct 11, 2004 | 5.185 | 5.206 | 5.139 | 5.161 | 53,051 | -0.05(-0.98%) |
Oct 08, 2004 | 5.177 | 5.219 | 5.158 | 5.211 | 65,380 | +0.03(+0.62%) |
Oct 07, 2004 | 5.161 | 5.193 | 5.142 | 5.179 | 83,687 | +0.02(+0.47%) |
Oct 06, 2004 | 5.131 | 5.190 | 5.131 | 5.155 | 58,655 | +0.00(+0.05%) |
Oct 05, 2004 | 5.214 | 5.219 | 5.153 | 5.153 | 84,434 | -0.04(-0.77%) |
Oct 04, 2004 | 5.270 | 5.324 | 5.153 | 5.193 | 128,146 | -0.08(-1.52%) |
Oct 01, 2004 | 5.177 | 5.273 | 5.112 | 5.273 | 104,982 | +0.10(+1.97%) |
Sep 30, 2004 | 5.075 | 5.171 | 5.037 | 5.171 | 80,698 | +0.10(+1.90%) |
Sep 29, 2004 | 5.021 | 5.088 | 5.021 | 5.075 | 80,698 | +0.09(+1.77%) |
Sep 28, 2004 | 4.960 | 5.013 | 4.954 | 4.987 | 66,127 | +0.01(+0.16%) |
Sep 27, 2004 | 4.992 | 5.043 | 4.954 | 4.979 | 71,358 | -0.03(-0.59%) |
Sep 24, 2004 | 5.035 | 5.035 | 4.973 | 5.008 | 67,622 | -0.01(-0.11%) |
Sep 23, 2004 | 5.053 | 5.059 | 4.973 | 5.013 | 90,785 | -0.03(-0.64%) |
Sep 22, 2004 | 4.968 | 5.064 | 4.968 | 5.045 | 109,092 | +0.03(+0.53%) |
Sep 21, 2004 | 5.072 | 5.078 | 4.979 | 5.019 | 91,159 | -0.05(-0.90%) |
Sep 20, 2004 | 5.099 | 5.099 | 5.005 | 5.064 | 79,204 | -0.03(-0.68%) |
Sep 17, 2004 | 5.080 | 5.120 | 5.024 | 5.099 | 128,146 | +0.02(+0.42%) |
Sep 16, 2004 | 5.048 | 5.086 | 5.013 | 5.078 | 105,729 | +0.01(+0.16%) |
Sep 15, 2004 | 5.059 | 5.112 | 5.045 | 5.070 | 73,600 | -0.09(-1.76%) |
Sep 14, 2004 | 5.139 | 5.179 | 5.067 | 5.161 | 57,908 | +0.03(+0.68%) |
Sep 13, 2004 | 5.072 | 5.153 | 5.035 | 5.126 | 66,127 | +0.08(+1.59%) |
Sep 10, 2004 | 5.099 | 5.099 | 5.019 | 5.045 | 56,414 | -0.04(-0.74%) |
Sep 09, 2004 | 5.059 | 5.083 | 5.008 | 5.083 | 57,908 | +0.03(+0.53%) |
Sep 08, 2004 | 5.059 | 5.080 | 4.992 | 5.056 | 67,622 | -0.00(-0.05%) |
Sep 07, 2004 | 5.016 | 5.112 | 4.960 | 5.059 | 57,908 | +0.04(+0.80%) |
Sep 03, 2004 | 4.952 | 5.019 | 4.917 | 5.019 | 85,181 | +0.05(+0.97%) |
Sep 02, 2004 | 4.952 | 4.971 | 4.925 | 4.971 | 75,094 | +0.01(+0.27%) |