Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.935 | 6.122 | 5.935 | 6.028 | 50,183 | +0.15(+2.54%) |
Nov 29, 2004 | 5.981 | 6.028 | 5.748 | 5.878 | 64,949 | +0.09(+1.51%) |
Nov 26, 2004 | 5.704 | 5.939 | 5.616 | 5.791 | 17,402 | +0.17(+3.11%) |
Nov 24, 2004 | 5.546 | 5.738 | 5.538 | 5.616 | 83,577 | +0.05(+0.94%) |
Nov 23, 2004 | 5.590 | 5.625 | 5.337 | 5.564 | 125,939 | -0.07(-1.24%) |
Nov 22, 2004 | 5.372 | 5.642 | 5.372 | 5.634 | 89,645 | +0.20(+3.70%) |
Nov 19, 2004 | 5.415 | 5.494 | 5.284 | 5.433 | 30,110 | -0.03(-0.48%) |
Nov 18, 2004 | 5.372 | 5.538 | 5.311 | 5.459 | 58,847 | +0.15(+2.80%) |
Nov 17, 2004 | 5.328 | 5.459 | 5.293 | 5.311 | 62,626 | +0.04(+0.83%) |
Nov 16, 2004 | 5.241 | 5.328 | 5.206 | 5.267 | 49,688 | -0.02(-0.33%) |
Nov 15, 2004 | 5.389 | 5.389 | 5.153 | 5.284 | 58,504 | -0.13(-2.42%) |
Nov 12, 2004 | 5.372 | 5.459 | 5.267 | 5.415 | 57,931 | +0.02(+0.32%) |
Nov 11, 2004 | 5.354 | 5.415 | 5.267 | 5.398 | 55,413 | +0.09(+1.64%) |
Nov 10, 2004 | 5.372 | 5.372 | 5.206 | 5.311 | 42,475 | -0.02(-0.33%) |
Nov 09, 2004 | 5.284 | 5.407 | 5.241 | 5.328 | 65,946 | +0.06(+1.16%) |
Nov 08, 2004 | 5.328 | 5.328 | 5.171 | 5.267 | 18,890 | -0.10(-1.79%) |
Nov 05, 2004 | 5.328 | 5.372 | 5.258 | 5.363 | 57,702 | +0.12(+2.33%) |
Nov 04, 2004 | 5.241 | 5.328 | 5.179 | 5.241 | 44,994 | +0.05(+1.01%) |
Nov 03, 2004 | 5.241 | 5.284 | 5.145 | 5.188 | 49,803 | +0.17(+3.30%) |
Nov 02, 2004 | 5.223 | 5.232 | 4.944 | 5.022 | 31,828 | -0.17(-3.36%) |
Nov 01, 2004 | 5.127 | 5.214 | 5.040 | 5.197 | 26,218 | +0.11(+2.23%) |
Oct 29, 2004 | 5.206 | 5.232 | 5.022 | 5.083 | 32,286 | -0.03(-0.68%) |
Oct 28, 2004 | 5.153 | 5.232 | 5.110 | 5.118 | 30,797 | -0.08(-1.51%) |
Oct 27, 2004 | 5.241 | 5.372 | 5.066 | 5.197 | 67,434 | -0.05(-1.00%) |
Oct 26, 2004 | 5.083 | 5.258 | 4.935 | 5.249 | 68,350 | +0.15(+2.91%) |
Oct 25, 2004 | 4.717 | 5.153 | 4.717 | 5.101 | 67,205 | +0.36(+7.55%) |
Oct 22, 2004 | 4.979 | 5.145 | 4.734 | 4.743 | 79,456 | -0.27(-5.40%) |
Oct 21, 2004 | 5.022 | 5.022 | 4.856 | 5.014 | 42,246 | +0.01(+0.17%) |
Oct 20, 2004 | 4.804 | 5.031 | 4.734 | 5.005 | 56,443 | +0.20(+4.18%) |
Oct 19, 2004 | 5.075 | 5.136 | 4.804 | 4.804 | 40,987 | -0.33(-6.46%) |
Oct 18, 2004 | 5.241 | 5.241 | 5.092 | 5.136 | 58,962 | -0.10(-2.00%) |
Oct 15, 2004 | 5.066 | 5.372 | 5.066 | 5.241 | 60,450 | +0.17(+3.45%) |
Oct 14, 2004 | 5.153 | 5.214 | 5.066 | 5.066 | 25,874 | -0.17(-3.33%) |
Oct 13, 2004 | 5.459 | 5.494 | 5.118 | 5.241 | 54,611 | -0.18(-3.38%) |
Oct 12, 2004 | 5.293 | 5.546 | 5.179 | 5.424 | 61,595 | +0.08(+1.47%) |
Oct 11, 2004 | 5.118 | 5.398 | 5.118 | 5.345 | 25,989 | +0.23(+4.44%) |
Oct 08, 2004 | 5.328 | 5.415 | 5.066 | 5.118 | 35,491 | -0.22(-4.09%) |
Oct 07, 2004 | 5.372 | 5.459 | 5.293 | 5.337 | 28,164 | -0.08(-1.45%) |
Oct 06, 2004 | 5.328 | 5.459 | 5.284 | 5.415 | 34,118 | +0.04(+0.81%) |
Oct 05, 2004 | 5.433 | 5.459 | 5.302 | 5.372 | 23,470 | -0.09(-1.60%) |
Oct 04, 2004 | 5.424 | 5.459 | 5.267 | 5.459 | 46,826 | -0.03(-0.48%) |
Oct 01, 2004 | 5.302 | 5.485 | 5.241 | 5.485 | 71,327 | +0.27(+5.19%) |
Sep 30, 2004 | 5.241 | 5.328 | 5.153 | 5.214 | 33,545 | -0.04(-0.83%) |
Sep 29, 2004 | 5.197 | 5.284 | 5.075 | 5.258 | 34,003 | +0.06(+1.18%) |
Sep 28, 2004 | 4.891 | 5.206 | 4.769 | 5.197 | 34,461 | +0.33(+6.82%) |
Sep 27, 2004 | 5.022 | 5.153 | 4.848 | 4.865 | 43,391 | -0.20(-3.97%) |
Sep 24, 2004 | 4.987 | 5.223 | 4.979 | 5.066 | 24,157 | +0.09(+1.75%) |
Sep 23, 2004 | 4.830 | 5.014 | 4.830 | 4.979 | 43,277 | +0.19(+4.01%) |
Sep 22, 2004 | 5.267 | 5.284 | 4.778 | 4.786 | 59,420 | -0.57(-10.60%) |
Sep 21, 2004 | 5.232 | 5.415 | 5.101 | 5.354 | 30,110 | +0.17(+3.20%) |
Sep 20, 2004 | 5.241 | 5.328 | 5.136 | 5.188 | 30,225 | -0.07(-1.33%) |
Sep 17, 2004 | 5.546 | 5.546 | 5.179 | 5.258 | 100,522 | -0.29(-5.20%) |
Sep 16, 2004 | 5.302 | 5.555 | 5.302 | 5.546 | 46,024 | +0.25(+4.79%) |
Sep 15, 2004 | 5.153 | 5.302 | 5.101 | 5.293 | 34,690 | +0.15(+2.89%) |
Sep 14, 2004 | 5.241 | 5.249 | 5.092 | 5.145 | 29,881 | -0.14(-2.64%) |
Sep 13, 2004 | 5.241 | 5.319 | 5.153 | 5.284 | 36,178 | +0.04(+0.83%) |
Sep 10, 2004 | 5.136 | 5.372 | 5.066 | 5.241 | 34,690 | +0.12(+2.39%) |
Sep 09, 2004 | 5.145 | 5.241 | 5.057 | 5.118 | 58,504 | -0.02(-0.34%) |
Sep 08, 2004 | 5.241 | 5.415 | 5.118 | 5.136 | 41,216 | -0.15(-2.81%) |
Sep 07, 2004 | 5.153 | 5.293 | 5.110 | 5.284 | 39,842 | +0.10(+2.02%) |
Sep 03, 2004 | 5.276 | 5.407 | 5.171 | 5.179 | 31,255 | -0.10(-1.82%) |
Sep 02, 2004 | 5.145 | 5.284 | 5.101 | 5.276 | 36,064 | +0.11(+2.20%) |