Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.937 | 4.955 | 4.822 | 4.937 | 391,663 | +0.03(+0.61%) |
Nov 29, 2004 | 5.015 | 5.027 | 4.834 | 4.907 | 476,374 | -0.06(-1.21%) |
Nov 26, 2004 | 4.979 | 5.015 | 4.883 | 4.967 | 66,938 | -0.01(-0.12%) |
Nov 24, 2004 | 4.967 | 5.015 | 4.937 | 4.973 | 210,614 | +0.03(+0.61%) |
Nov 23, 2004 | 4.985 | 5.081 | 4.877 | 4.943 | 305,955 | -0.05(-1.08%) |
Nov 22, 2004 | 4.955 | 4.997 | 4.907 | 4.997 | 373,392 | +0.01(+0.24%) |
Nov 19, 2004 | 4.985 | 5.021 | 4.901 | 4.985 | 486,007 | +0.00(+0.00%) |
Nov 18, 2004 | 4.997 | 5.027 | 4.913 | 4.985 | 186,031 | -0.04(-0.84%) |
Nov 17, 2004 | 5.009 | 5.105 | 4.967 | 5.027 | 325,389 | +0.03(+0.60%) |
Nov 16, 2004 | 5.057 | 5.057 | 4.943 | 4.997 | 352,795 | +0.00(+0.00%) |
Nov 15, 2004 | 4.967 | 5.003 | 4.907 | 4.997 | 212,607 | -0.01(-0.24%) |
Nov 12, 2004 | 4.967 | 5.021 | 4.828 | 5.009 | 257,122 | +0.02(+0.48%) |
Nov 11, 2004 | 5.003 | 5.045 | 4.967 | 4.985 | 226,726 | -0.02(-0.36%) |
Nov 10, 2004 | 5.015 | 5.057 | 5.003 | 5.003 | 192,177 | -0.02(-0.48%) |
Nov 09, 2004 | 4.985 | 5.075 | 4.967 | 5.027 | 182,045 | +0.10(+2.08%) |
Nov 08, 2004 | 4.997 | 5.039 | 4.889 | 4.925 | 462,421 | -0.11(-2.15%) |
Nov 05, 2004 | 5.160 | 5.160 | 5.015 | 5.033 | 388,673 | -0.01(-0.12%) |
Nov 04, 2004 | 4.853 | 5.117 | 4.792 | 5.039 | 552,780 | +0.19(+3.85%) |
Nov 03, 2004 | 4.937 | 4.937 | 4.720 | 4.853 | 334,524 | -0.07(-1.47%) |
Nov 02, 2004 | 4.937 | 4.949 | 4.871 | 4.925 | 214,933 | -0.01(-0.24%) |
Nov 01, 2004 | 4.889 | 4.955 | 4.846 | 4.937 | 355,785 | +0.09(+1.86%) |
Oct 29, 2004 | 4.780 | 4.895 | 4.726 | 4.846 | 570,220 | +0.01(+0.12%) |
Oct 28, 2004 | 4.708 | 4.840 | 4.654 | 4.840 | 520,556 | +0.07(+1.52%) |
Oct 27, 2004 | 4.714 | 4.798 | 4.624 | 4.768 | 538,661 | +0.09(+1.93%) |
Oct 26, 2004 | 4.509 | 4.696 | 4.449 | 4.678 | 281,539 | +0.17(+3.74%) |
Oct 25, 2004 | 4.497 | 4.509 | 4.455 | 4.509 | 261,939 | +0.07(+1.63%) |
Oct 22, 2004 | 4.533 | 4.564 | 4.371 | 4.437 | 299,810 | -0.09(-1.99%) |
Oct 21, 2004 | 4.359 | 4.558 | 4.329 | 4.527 | 285,193 | +0.17(+4.01%) |
Oct 20, 2004 | 4.263 | 4.377 | 4.250 | 4.353 | 430,530 | +0.05(+1.26%) |
Oct 19, 2004 | 4.455 | 4.503 | 4.293 | 4.299 | 418,903 | -0.16(-3.64%) |
Oct 18, 2004 | 4.515 | 4.515 | 4.377 | 4.461 | 271,407 | -0.05(-1.20%) |
Oct 15, 2004 | 4.485 | 4.527 | 4.479 | 4.515 | 272,901 | +0.04(+0.94%) |
Oct 14, 2004 | 4.545 | 4.545 | 4.395 | 4.473 | 482,519 | -0.04(-0.93%) |
Oct 13, 2004 | 4.545 | 4.636 | 4.497 | 4.515 | 397,310 | -0.01(-0.27%) |
Oct 12, 2004 | 4.576 | 4.594 | 4.515 | 4.527 | 363,094 | -0.08(-1.70%) |
Oct 11, 2004 | 4.576 | 4.654 | 4.564 | 4.606 | 345,487 | +0.03(+0.66%) |
Oct 08, 2004 | 4.738 | 4.780 | 4.515 | 4.576 | 393,656 | -0.21(-4.40%) |
Oct 07, 2004 | 4.859 | 4.859 | 4.774 | 4.786 | 174,238 | -0.12(-2.45%) |
Oct 06, 2004 | 4.720 | 4.907 | 4.720 | 4.907 | 367,911 | +0.19(+4.09%) |
Oct 05, 2004 | 4.744 | 4.756 | 4.660 | 4.714 | 378,375 | +0.01(+0.26%) |
Oct 04, 2004 | 4.786 | 4.810 | 4.702 | 4.702 | 389,337 | -0.02(-0.51%) |
Oct 01, 2004 | 4.576 | 4.756 | 4.576 | 4.726 | 413,422 | +0.14(+3.15%) |
Sep 30, 2004 | 4.545 | 4.636 | 4.545 | 4.582 | 366,083 | -0.01(-0.13%) |
Sep 29, 2004 | 4.582 | 4.636 | 4.558 | 4.588 | 288,349 | +0.01(+0.13%) |
Sep 28, 2004 | 4.636 | 4.642 | 4.551 | 4.582 | 406,944 | -0.02(-0.39%) |
Sep 27, 2004 | 4.648 | 4.648 | 4.407 | 4.600 | 440,662 | -0.02(-0.52%) |
Sep 24, 2004 | 4.545 | 4.654 | 4.545 | 4.624 | 186,530 | +0.05(+1.05%) |
Sep 23, 2004 | 4.594 | 4.666 | 4.545 | 4.576 | 237,688 | +0.00(+0.00%) |
Sep 22, 2004 | 4.726 | 4.726 | 4.551 | 4.576 | 205,631 | -0.20(-4.16%) |
Sep 21, 2004 | 4.768 | 4.786 | 4.696 | 4.774 | 92,351 | +0.01(+0.13%) |
Sep 20, 2004 | 4.859 | 4.865 | 4.720 | 4.768 | 88,032 | -0.08(-1.74%) |
Sep 17, 2004 | 4.937 | 4.937 | 4.762 | 4.853 | 210,780 | -0.01(-0.12%) |
Sep 16, 2004 | 4.756 | 4.859 | 4.732 | 4.859 | 154,638 | +0.13(+2.80%) |
Sep 15, 2004 | 4.877 | 4.877 | 4.582 | 4.726 | 436,011 | -0.20(-4.03%) |
Sep 14, 2004 | 4.967 | 4.967 | 4.834 | 4.925 | 184,869 | +0.03(+0.61%) |
Sep 13, 2004 | 4.840 | 4.937 | 4.816 | 4.895 | 160,286 | +0.14(+2.91%) |
Sep 10, 2004 | 4.865 | 4.877 | 4.690 | 4.756 | 176,231 | -0.16(-3.30%) |
Sep 09, 2004 | 4.732 | 4.919 | 4.732 | 4.919 | 195,499 | +0.19(+3.94%) |
Sep 08, 2004 | 4.810 | 4.889 | 4.732 | 4.732 | 82,551 | -0.14(-2.84%) |
Sep 07, 2004 | 4.877 | 4.955 | 4.840 | 4.871 | 146,500 | +0.05(+1.00%) |
Sep 03, 2004 | 4.816 | 4.925 | 4.726 | 4.822 | 135,371 | -0.04(-0.87%) |
Sep 02, 2004 | 4.846 | 4.871 | 4.774 | 4.865 | 157,794 | +0.07(+1.38%) |