Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.555 | 5.572 | 5.516 | 5.516 | 1,018,441 | -0.07(-1.32%) |
Nov 29, 2004 | 5.632 | 5.650 | 5.560 | 5.590 | 742,621 | -0.03(-0.50%) |
Nov 26, 2004 | 5.581 | 5.636 | 5.581 | 5.618 | 455,008 | +0.02(+0.44%) |
Nov 24, 2004 | 5.579 | 5.629 | 5.555 | 5.593 | 468,323 | +0.01(+0.09%) |
Nov 23, 2004 | 5.502 | 5.590 | 5.501 | 5.588 | 1,880,902 | +0.09(+1.63%) |
Nov 22, 2004 | 5.455 | 5.513 | 5.446 | 5.499 | 1,115,454 | +0.05(+1.00%) |
Nov 19, 2004 | 5.511 | 5.529 | 5.434 | 5.445 | 808,818 | -0.06(-1.18%) |
Nov 18, 2004 | 5.644 | 5.653 | 5.497 | 5.509 | 1,239,858 | -0.13(-2.39%) |
Nov 17, 2004 | 5.660 | 5.709 | 5.609 | 5.644 | 644,848 | -0.01(-0.09%) |
Nov 16, 2004 | 5.602 | 5.669 | 5.581 | 5.650 | 1,489,808 | +0.06(+1.16%) |
Nov 15, 2004 | 5.565 | 5.585 | 5.495 | 5.585 | 645,609 | +0.02(+0.35%) |
Nov 12, 2004 | 5.581 | 5.581 | 5.495 | 5.565 | 838,493 | -0.03(-0.53%) |
Nov 11, 2004 | 5.581 | 5.601 | 5.562 | 5.595 | 521,965 | +0.02(+0.44%) |
Nov 10, 2004 | 5.476 | 5.606 | 5.471 | 5.571 | 1,001,321 | +0.09(+1.66%) |
Nov 09, 2004 | 5.481 | 5.499 | 5.441 | 5.480 | 699,631 | +0.04(+0.71%) |
Nov 08, 2004 | 5.390 | 5.499 | 5.390 | 5.441 | 676,424 | +0.05(+0.94%) |
Nov 05, 2004 | 5.418 | 5.481 | 5.362 | 5.390 | 938,929 | +0.02(+0.39%) |
Nov 04, 2004 | 5.427 | 5.431 | 5.350 | 5.369 | 851,047 | -0.01(-0.26%) |
Nov 03, 2004 | 5.418 | 5.432 | 5.345 | 5.383 | 1,101,378 | +0.06(+1.12%) |
Nov 02, 2004 | 5.341 | 5.380 | 5.311 | 5.324 | 827,460 | +0.03(+0.60%) |
Nov 01, 2004 | 5.213 | 5.324 | 5.166 | 5.292 | 1,560,951 | +0.11(+2.03%) |
Oct 29, 2004 | 5.222 | 5.233 | 5.162 | 5.187 | 843,438 | -0.04(-0.67%) |
Oct 28, 2004 | 5.038 | 5.241 | 5.029 | 5.222 | 1,414,861 | +0.17(+3.36%) |
Oct 27, 2004 | 5.006 | 5.056 | 4.959 | 5.052 | 1,505,787 | +0.06(+1.19%) |
Oct 26, 2004 | 4.943 | 5.026 | 4.905 | 4.992 | 1,323,555 | +0.08(+1.60%) |
Oct 25, 2004 | 4.854 | 4.942 | 4.836 | 4.914 | 789,416 | +0.05(+0.97%) |
Oct 22, 2004 | 4.936 | 4.977 | 4.865 | 4.866 | 429,518 | -0.08(-1.63%) |
Oct 21, 2004 | 4.882 | 4.952 | 4.873 | 4.947 | 615,934 | +0.05(+1.00%) |
Oct 20, 2004 | 4.912 | 4.959 | 4.870 | 4.898 | 832,786 | -0.02(-0.50%) |
Oct 19, 2004 | 5.031 | 5.034 | 4.907 | 4.922 | 967,082 | -0.09(-1.82%) |
Oct 18, 2004 | 4.999 | 5.068 | 4.980 | 5.013 | 1,214,369 | -0.02(-0.45%) |
Oct 15, 2004 | 5.038 | 5.073 | 4.940 | 5.036 | 1,550,679 | -0.02(-0.31%) |
Oct 14, 2004 | 5.117 | 5.131 | 5.015 | 5.052 | 1,520,624 | -0.08(-1.60%) |
Oct 13, 2004 | 5.143 | 5.143 | 5.110 | 5.134 | 1,026,431 | -0.02(-0.37%) |
Oct 12, 2004 | 5.218 | 5.218 | 5.133 | 5.154 | 1,104,802 | -0.08(-1.47%) |
Oct 11, 2004 | 5.103 | 5.233 | 5.101 | 5.231 | 1,276,381 | +0.10(+1.95%) |
Oct 08, 2004 | 5.266 | 5.266 | 5.082 | 5.131 | 1,649,213 | -0.13(-2.56%) |
Oct 07, 2004 | 5.306 | 5.318 | 5.238 | 5.266 | 778,002 | -0.05(-0.89%) |
Oct 06, 2004 | 5.353 | 5.381 | 5.301 | 5.313 | 704,197 | -0.02(-0.36%) |
Oct 05, 2004 | 5.362 | 5.371 | 5.292 | 5.332 | 644,848 | -0.02(-0.39%) |
Oct 04, 2004 | 5.336 | 5.413 | 5.327 | 5.353 | 951,484 | +0.04(+0.83%) |
Oct 01, 2004 | 5.245 | 5.310 | 5.236 | 5.310 | 591,966 | +0.07(+1.37%) |
Sep 30, 2004 | 5.138 | 5.264 | 5.131 | 5.238 | 848,384 | +0.06(+1.25%) |
Sep 29, 2004 | 5.213 | 5.217 | 5.169 | 5.173 | 693,925 | -0.05(-0.91%) |
Sep 28, 2004 | 5.213 | 5.250 | 5.194 | 5.220 | 477,834 | +0.04(+0.81%) |
Sep 27, 2004 | 5.222 | 5.231 | 5.152 | 5.178 | 1,125,726 | -0.06(-1.14%) |
Sep 24, 2004 | 5.241 | 5.275 | 5.229 | 5.238 | 353,430 | -0.01(-0.27%) |
Sep 23, 2004 | 5.306 | 5.313 | 5.250 | 5.252 | 509,791 | -0.05(-1.02%) |
Sep 22, 2004 | 5.336 | 5.336 | 5.276 | 5.306 | 595,390 | -0.06(-1.05%) |
Sep 21, 2004 | 5.299 | 5.367 | 5.299 | 5.362 | 721,317 | +0.06(+1.19%) |
Sep 20, 2004 | 5.290 | 5.332 | 5.280 | 5.299 | 806,535 | +0.00(+0.03%) |
Sep 17, 2004 | 5.329 | 5.329 | 5.283 | 5.297 | 563,814 | -0.03(-0.59%) |
Sep 16, 2004 | 5.306 | 5.329 | 5.261 | 5.329 | 583,977 | +0.01(+0.20%) |
Sep 15, 2004 | 5.304 | 5.352 | 5.276 | 5.318 | 446,257 | -0.01(-0.16%) |
Sep 14, 2004 | 5.336 | 5.390 | 5.311 | 5.327 | 839,253 | -0.04(-0.72%) |
Sep 13, 2004 | 5.320 | 5.367 | 5.320 | 5.366 | 560,770 | +0.06(+1.06%) |
Sep 10, 2004 | 5.367 | 5.380 | 5.308 | 5.310 | 507,889 | -0.04(-0.72%) |
Sep 09, 2004 | 5.303 | 5.353 | 5.292 | 5.348 | 984,582 | +0.02(+0.46%) |
Sep 08, 2004 | 5.303 | 5.366 | 5.303 | 5.324 | 556,585 | +0.03(+0.56%) |
Sep 07, 2004 | 5.252 | 5.325 | 5.252 | 5.294 | 711,425 | +0.03(+0.50%) |
Sep 03, 2004 | 5.266 | 5.322 | 5.243 | 5.268 | 488,106 | -0.02(-0.33%) |
Sep 02, 2004 | 5.245 | 5.299 | 5.206 | 5.285 | 607,565 | +0.04(+0.77%) |