Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.400 | 5.417 | 5.296 | 5.351 | 215,010 | -0.06(-1.13%) |
Nov 29, 2004 | 5.396 | 5.478 | 5.345 | 5.413 | 263,197 | +0.01(+0.11%) |
Nov 26, 2004 | 5.304 | 5.413 | 5.304 | 5.407 | 151,901 | +0.06(+1.15%) |
Nov 24, 2004 | 5.315 | 5.376 | 5.315 | 5.345 | 574,339 | +0.06(+1.20%) |
Nov 23, 2004 | 5.325 | 5.325 | 5.243 | 5.282 | 200,578 | -0.03(-0.62%) |
Nov 22, 2004 | 5.313 | 5.356 | 5.311 | 5.315 | 307,961 | +0.01(+0.19%) |
Nov 19, 2004 | 5.282 | 5.315 | 5.229 | 5.304 | 224,794 | +0.01(+0.15%) |
Nov 18, 2004 | 5.411 | 5.411 | 5.204 | 5.296 | 371,069 | -0.11(-2.08%) |
Nov 17, 2004 | 5.544 | 5.591 | 5.409 | 5.409 | 279,342 | -0.11(-2.00%) |
Nov 16, 2004 | 5.539 | 5.552 | 5.499 | 5.519 | 152,146 | +0.00(+0.00%) |
Nov 15, 2004 | 5.509 | 5.560 | 5.466 | 5.519 | 218,434 | -0.08(-1.46%) |
Nov 12, 2004 | 5.570 | 5.619 | 5.507 | 5.601 | 145,541 | +0.01(+0.22%) |
Nov 11, 2004 | 5.499 | 5.591 | 5.486 | 5.589 | 148,721 | +0.04(+0.77%) |
Nov 10, 2004 | 5.546 | 5.607 | 5.509 | 5.546 | 153,858 | -0.06(-1.02%) |
Nov 09, 2004 | 5.587 | 5.629 | 5.578 | 5.603 | 81,698 | +0.03(+0.48%) |
Nov 08, 2004 | 5.570 | 5.611 | 5.564 | 5.576 | 99,310 | -0.01(-0.15%) |
Nov 05, 2004 | 5.631 | 5.656 | 5.570 | 5.584 | 111,541 | -0.05(-0.83%) |
Nov 04, 2004 | 5.478 | 5.638 | 5.468 | 5.631 | 77,540 | +0.14(+2.61%) |
Nov 03, 2004 | 5.386 | 5.570 | 5.386 | 5.488 | 115,454 | +0.12(+2.32%) |
Nov 02, 2004 | 5.437 | 5.503 | 5.335 | 5.364 | 109,584 | -0.08(-1.54%) |
Nov 01, 2004 | 5.331 | 5.454 | 5.298 | 5.447 | 95,886 | +0.13(+2.50%) |
Oct 29, 2004 | 5.376 | 5.396 | 5.261 | 5.315 | 114,476 | -0.07(-1.33%) |
Oct 28, 2004 | 5.306 | 5.386 | 5.261 | 5.386 | 108,361 | +0.08(+1.50%) |
Oct 27, 2004 | 5.280 | 5.403 | 5.196 | 5.306 | 219,413 | +0.03(+0.50%) |
Oct 26, 2004 | 5.233 | 5.296 | 5.178 | 5.280 | 120,836 | +0.05(+0.90%) |
Oct 25, 2004 | 5.172 | 5.304 | 5.161 | 5.233 | 108,361 | +0.07(+1.39%) |
Oct 22, 2004 | 5.202 | 5.247 | 5.151 | 5.161 | 121,814 | -0.05(-0.98%) |
Oct 21, 2004 | 5.147 | 5.217 | 5.122 | 5.212 | 229,197 | +0.07(+1.27%) |
Oct 20, 2004 | 5.174 | 5.184 | 5.069 | 5.147 | 213,542 | -0.03(-0.51%) |
Oct 19, 2004 | 5.360 | 5.376 | 5.172 | 5.174 | 327,285 | -0.17(-3.25%) |
Oct 18, 2004 | 5.405 | 5.621 | 5.268 | 5.347 | 495,086 | -0.06(-1.02%) |
Oct 15, 2004 | 5.331 | 5.505 | 5.329 | 5.403 | 144,073 | +0.09(+1.65%) |
Oct 14, 2004 | 5.398 | 5.417 | 5.315 | 5.315 | 154,836 | -0.08(-1.55%) |
Oct 13, 2004 | 5.564 | 5.580 | 5.366 | 5.398 | 178,074 | -0.16(-2.90%) |
Oct 12, 2004 | 5.617 | 5.631 | 5.527 | 5.560 | 99,310 | -0.08(-1.41%) |
Oct 11, 2004 | 5.578 | 5.640 | 5.537 | 5.640 | 76,073 | +0.06(+1.10%) |
Oct 08, 2004 | 5.652 | 5.703 | 5.578 | 5.578 | 68,734 | -0.08(-1.48%) |
Oct 07, 2004 | 5.817 | 5.817 | 5.662 | 5.662 | 85,123 | -0.16(-2.67%) |
Oct 06, 2004 | 5.703 | 5.817 | 5.693 | 5.817 | 154,836 | +0.11(+1.90%) |
Oct 05, 2004 | 5.723 | 5.723 | 5.591 | 5.709 | 101,756 | -0.00(-0.07%) |
Oct 04, 2004 | 5.687 | 5.748 | 5.678 | 5.713 | 122,059 | +0.03(+0.54%) |
Oct 01, 2004 | 5.646 | 5.738 | 5.644 | 5.683 | 170,491 | +0.07(+1.20%) |
Sep 30, 2004 | 5.623 | 5.683 | 5.611 | 5.615 | 107,138 | +0.04(+0.77%) |
Sep 29, 2004 | 5.462 | 5.601 | 5.447 | 5.572 | 155,081 | +0.14(+2.52%) |
Sep 28, 2004 | 5.421 | 5.480 | 5.421 | 5.435 | 157,527 | -0.02(-0.37%) |
Sep 27, 2004 | 5.511 | 5.511 | 5.417 | 5.456 | 180,765 | -0.06(-1.00%) |
Sep 24, 2004 | 5.411 | 5.566 | 5.388 | 5.511 | 80,965 | +0.09(+1.66%) |
Sep 23, 2004 | 5.386 | 5.447 | 5.386 | 5.421 | 197,153 | +0.03(+0.53%) |
Sep 22, 2004 | 5.537 | 5.537 | 5.356 | 5.392 | 144,073 | -0.15(-2.73%) |
Sep 21, 2004 | 5.478 | 5.584 | 5.478 | 5.544 | 167,556 | +0.08(+1.42%) |
Sep 20, 2004 | 5.550 | 5.550 | 5.454 | 5.466 | 155,570 | -0.10(-1.80%) |
Sep 17, 2004 | 5.499 | 5.580 | 5.435 | 5.566 | 342,450 | +0.05(+0.93%) |
Sep 16, 2004 | 5.519 | 5.576 | 5.484 | 5.515 | 73,626 | +0.01(+0.15%) |
Sep 15, 2004 | 5.519 | 5.519 | 5.474 | 5.507 | 60,907 | +0.00(+0.07%) |
Sep 14, 2004 | 5.556 | 5.584 | 5.501 | 5.503 | 84,145 | -0.07(-1.17%) |
Sep 13, 2004 | 5.627 | 5.658 | 5.562 | 5.568 | 93,440 | -0.05(-0.87%) |
Sep 10, 2004 | 5.570 | 5.642 | 5.525 | 5.617 | 79,497 | +0.04(+0.70%) |
Sep 09, 2004 | 5.458 | 5.593 | 5.458 | 5.578 | 123,037 | +0.13(+2.44%) |
Sep 08, 2004 | 5.468 | 5.505 | 5.441 | 5.445 | 112,519 | -0.01(-0.15%) |
Sep 07, 2004 | 5.433 | 5.488 | 5.433 | 5.454 | 161,441 | +0.04(+0.68%) |
Sep 03, 2004 | 5.433 | 5.488 | 5.413 | 5.417 | 144,073 | -0.01(-0.11%) |
Sep 02, 2004 | 5.294 | 5.423 | 5.292 | 5.423 | 101,756 | +0.09(+1.65%) |