Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.546 | 5.546 | 5.407 | 5.428 | 2,477,337 | -0.09(-1.63%) |
Nov 29, 2004 | 5.567 | 5.592 | 5.478 | 5.518 | 2,053,168 | -0.05(-0.83%) |
Nov 26, 2004 | 5.602 | 5.625 | 5.560 | 5.564 | 386,994 | -0.04(-0.67%) |
Nov 24, 2004 | 5.489 | 5.613 | 5.489 | 5.602 | 1,102,362 | +0.04(+0.64%) |
Nov 23, 2004 | 5.462 | 5.567 | 5.428 | 5.567 | 1,604,216 | +0.10(+1.92%) |
Nov 22, 2004 | 5.428 | 5.518 | 5.390 | 5.462 | 1,747,671 | +0.03(+0.50%) |
Nov 19, 2004 | 5.447 | 5.447 | 5.382 | 5.434 | 1,106,652 | -0.01(-0.23%) |
Nov 18, 2004 | 5.518 | 5.554 | 5.376 | 5.447 | 1,704,301 | -0.04(-0.65%) |
Nov 17, 2004 | 5.634 | 5.663 | 5.436 | 5.483 | 1,774,837 | -0.13(-2.24%) |
Nov 16, 2004 | 5.602 | 5.659 | 5.546 | 5.609 | 1,118,567 | +0.00(+0.07%) |
Nov 15, 2004 | 5.571 | 5.646 | 5.497 | 5.604 | 1,265,358 | +0.03(+0.60%) |
Nov 12, 2004 | 5.441 | 5.571 | 5.388 | 5.571 | 799,725 | +0.14(+2.59%) |
Nov 11, 2004 | 5.399 | 5.430 | 5.332 | 5.430 | 727,283 | +0.06(+1.17%) |
Nov 10, 2004 | 5.302 | 5.380 | 5.277 | 5.367 | 769,223 | +0.05(+0.91%) |
Nov 09, 2004 | 5.288 | 5.323 | 5.258 | 5.319 | 837,376 | +0.02(+0.40%) |
Nov 08, 2004 | 5.246 | 5.298 | 5.241 | 5.298 | 1,369,255 | +0.05(+0.88%) |
Nov 05, 2004 | 5.401 | 5.401 | 5.243 | 5.252 | 2,283,840 | -0.15(-2.80%) |
Nov 04, 2004 | 5.292 | 5.407 | 5.292 | 5.403 | 1,118,090 | -0.01(-0.23%) |
Nov 03, 2004 | 5.403 | 5.416 | 5.348 | 5.416 | 1,719,075 | +0.08(+1.53%) |
Nov 02, 2004 | 5.371 | 5.382 | 5.315 | 5.334 | 1,707,637 | -0.04(-0.70%) |
Nov 01, 2004 | 5.208 | 5.371 | 5.197 | 5.371 | 2,369,627 | +0.17(+3.18%) |
Oct 29, 2004 | 5.323 | 5.357 | 5.206 | 5.206 | 2,108,930 | -0.11(-2.05%) |
Oct 28, 2004 | 5.340 | 5.340 | 5.290 | 5.315 | 922,686 | -0.03(-0.47%) |
Oct 27, 2004 | 5.267 | 5.340 | 5.267 | 5.340 | 1,998,836 | +0.08(+1.60%) |
Oct 26, 2004 | 5.262 | 5.277 | 5.218 | 5.256 | 2,221,883 | +0.01(+0.28%) |
Oct 25, 2004 | 5.279 | 5.311 | 5.237 | 5.241 | 2,042,683 | -0.03(-0.52%) |
Oct 22, 2004 | 5.319 | 5.386 | 5.252 | 5.269 | 1,646,157 | -0.06(-1.18%) |
Oct 21, 2004 | 5.420 | 5.420 | 5.323 | 5.332 | 2,673,218 | -0.09(-1.63%) |
Oct 20, 2004 | 5.401 | 5.481 | 5.344 | 5.420 | 1,148,115 | -0.03(-0.62%) |
Oct 19, 2004 | 5.571 | 5.623 | 5.453 | 5.453 | 1,807,722 | -0.08(-1.44%) |
Oct 18, 2004 | 5.453 | 5.550 | 5.430 | 5.533 | 1,128,098 | +0.08(+1.54%) |
Oct 15, 2004 | 5.386 | 5.472 | 5.386 | 5.449 | 743,963 | +0.06(+1.17%) |
Oct 14, 2004 | 5.340 | 5.397 | 5.311 | 5.386 | 692,015 | +0.06(+1.10%) |
Oct 13, 2004 | 5.413 | 5.434 | 5.327 | 5.327 | 1,343,043 | -0.05(-0.86%) |
Oct 12, 2004 | 5.246 | 5.374 | 5.246 | 5.374 | 1,684,284 | +0.08(+1.47%) |
Oct 11, 2004 | 5.361 | 5.367 | 5.279 | 5.296 | 859,299 | -0.06(-1.10%) |
Oct 08, 2004 | 5.292 | 5.369 | 5.292 | 5.355 | 1,100,456 | +0.08(+1.43%) |
Oct 07, 2004 | 5.350 | 5.376 | 5.279 | 5.279 | 1,119,996 | -0.12(-2.14%) |
Oct 06, 2004 | 5.353 | 5.395 | 5.350 | 5.395 | 854,057 | +0.05(+0.98%) |
Oct 05, 2004 | 5.267 | 5.361 | 5.260 | 5.342 | 866,925 | -0.01(-0.12%) |
Oct 04, 2004 | 5.346 | 5.357 | 5.315 | 5.348 | 909,342 | +0.02(+0.43%) |
Oct 01, 2004 | 5.160 | 5.329 | 5.160 | 5.325 | 1,176,234 | +0.16(+3.13%) |
Sep 30, 2004 | 5.128 | 5.225 | 5.120 | 5.164 | 1,307,298 | +0.04(+0.70%) |
Sep 29, 2004 | 5.153 | 5.172 | 5.109 | 5.128 | 529,019 | -0.03(-0.49%) |
Sep 28, 2004 | 5.092 | 5.153 | 5.067 | 5.153 | 608,134 | +0.09(+1.74%) |
Sep 27, 2004 | 5.101 | 5.105 | 5.053 | 5.065 | 550,943 | -0.03(-0.62%) |
Sep 24, 2004 | 5.120 | 5.153 | 5.092 | 5.097 | 506,619 | -0.00(-0.04%) |
Sep 23, 2004 | 5.122 | 5.155 | 5.057 | 5.099 | 567,623 | -0.02(-0.45%) |
Sep 22, 2004 | 5.153 | 5.166 | 5.107 | 5.122 | 1,164,796 | -0.03(-0.61%) |
Sep 21, 2004 | 5.092 | 5.166 | 5.092 | 5.153 | 1,293,953 | +0.11(+2.25%) |
Sep 20, 2004 | 5.130 | 5.145 | 5.027 | 5.040 | 1,649,969 | -0.09(-1.76%) |
Sep 17, 2004 | 5.267 | 5.267 | 5.124 | 5.130 | 1,145,256 | -0.05(-1.01%) |
Sep 16, 2004 | 5.094 | 5.185 | 5.067 | 5.183 | 671,998 | +0.12(+2.40%) |
Sep 15, 2004 | 5.023 | 5.082 | 5.008 | 5.061 | 1,443,127 | +0.04(+0.79%) |
Sep 14, 2004 | 5.103 | 5.103 | 5.021 | 5.021 | 1,092,830 | -0.08(-1.60%) |
Sep 13, 2004 | 5.162 | 5.172 | 5.103 | 5.103 | 720,610 | -0.07(-1.30%) |
Sep 10, 2004 | 5.141 | 5.170 | 5.065 | 5.170 | 591,453 | +0.04(+0.69%) |
Sep 09, 2004 | 5.199 | 5.199 | 5.120 | 5.134 | 1,339,230 | -0.07(-1.25%) |
Sep 08, 2004 | 5.281 | 5.281 | 5.197 | 5.199 | 692,491 | -0.06(-1.20%) |
Sep 07, 2004 | 5.204 | 5.262 | 5.189 | 5.262 | 693,921 | +0.06(+1.13%) |
Sep 03, 2004 | 5.183 | 5.204 | 5.145 | 5.204 | 740,627 | +0.06(+1.22%) |
Sep 02, 2004 | 5.120 | 5.143 | 5.109 | 5.141 | 910,771 | +0.02(+0.41%) |