Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.442 | 5.442 | 5.306 | 5.327 | 2,524,363 | -0.09(-1.63%) |
Nov 29, 2004 | 5.463 | 5.488 | 5.376 | 5.416 | 2,092,142 | -0.05(-0.83%) |
Nov 26, 2004 | 5.498 | 5.521 | 5.457 | 5.461 | 394,340 | -0.04(-0.67%) |
Nov 24, 2004 | 5.387 | 5.508 | 5.387 | 5.498 | 1,123,288 | +0.04(+0.64%) |
Nov 23, 2004 | 5.360 | 5.463 | 5.327 | 5.463 | 1,634,668 | +0.10(+1.92%) |
Nov 22, 2004 | 5.327 | 5.416 | 5.290 | 5.360 | 1,780,846 | +0.03(+0.50%) |
Nov 19, 2004 | 5.346 | 5.346 | 5.282 | 5.333 | 1,127,659 | -0.01(-0.23%) |
Nov 18, 2004 | 5.416 | 5.451 | 5.276 | 5.346 | 1,736,653 | -0.04(-0.65%) |
Nov 17, 2004 | 5.529 | 5.558 | 5.335 | 5.381 | 1,808,528 | -0.12(-2.24%) |
Nov 16, 2004 | 5.498 | 5.553 | 5.442 | 5.504 | 1,139,800 | +0.00(+0.07%) |
Nov 15, 2004 | 5.467 | 5.541 | 5.395 | 5.500 | 1,289,377 | +0.03(+0.60%) |
Nov 12, 2004 | 5.339 | 5.467 | 5.288 | 5.467 | 814,906 | +0.14(+2.59%) |
Nov 11, 2004 | 5.298 | 5.329 | 5.232 | 5.329 | 741,088 | +0.06(+1.17%) |
Nov 10, 2004 | 5.203 | 5.280 | 5.179 | 5.267 | 783,825 | +0.05(+0.91%) |
Nov 09, 2004 | 5.189 | 5.224 | 5.160 | 5.220 | 853,271 | +0.02(+0.40%) |
Nov 08, 2004 | 5.148 | 5.199 | 5.144 | 5.199 | 1,395,247 | +0.05(+0.88%) |
Nov 05, 2004 | 5.300 | 5.300 | 5.146 | 5.154 | 2,327,193 | -0.15(-2.80%) |
Nov 04, 2004 | 5.193 | 5.306 | 5.193 | 5.302 | 1,139,314 | -0.01(-0.23%) |
Nov 03, 2004 | 5.302 | 5.315 | 5.249 | 5.315 | 1,751,708 | +0.08(+1.53%) |
Nov 02, 2004 | 5.271 | 5.282 | 5.216 | 5.234 | 1,740,053 | -0.04(-0.70%) |
Nov 01, 2004 | 5.111 | 5.271 | 5.100 | 5.271 | 2,414,608 | +0.16(+3.18%) |
Oct 29, 2004 | 5.224 | 5.257 | 5.109 | 5.109 | 2,148,963 | -0.11(-2.05%) |
Oct 28, 2004 | 5.240 | 5.240 | 5.191 | 5.216 | 940,201 | -0.02(-0.47%) |
Oct 27, 2004 | 5.168 | 5.240 | 5.168 | 5.240 | 2,036,779 | +0.08(+1.60%) |
Oct 26, 2004 | 5.164 | 5.179 | 5.121 | 5.158 | 2,264,060 | +0.01(+0.28%) |
Oct 25, 2004 | 5.181 | 5.212 | 5.140 | 5.144 | 2,081,458 | -0.03(-0.52%) |
Oct 22, 2004 | 5.220 | 5.286 | 5.154 | 5.170 | 1,677,405 | -0.06(-1.18%) |
Oct 21, 2004 | 5.319 | 5.319 | 5.224 | 5.232 | 2,723,962 | -0.09(-1.63%) |
Oct 20, 2004 | 5.300 | 5.378 | 5.245 | 5.319 | 1,169,910 | -0.03(-0.62%) |
Oct 19, 2004 | 5.467 | 5.518 | 5.352 | 5.352 | 1,842,037 | -0.08(-1.44%) |
Oct 18, 2004 | 5.352 | 5.446 | 5.329 | 5.430 | 1,149,513 | +0.08(+1.54%) |
Oct 15, 2004 | 5.286 | 5.370 | 5.286 | 5.348 | 758,086 | +0.06(+1.17%) |
Oct 14, 2004 | 5.240 | 5.296 | 5.212 | 5.286 | 705,151 | +0.06(+1.10%) |
Oct 13, 2004 | 5.313 | 5.333 | 5.228 | 5.228 | 1,368,537 | -0.05(-0.86%) |
Oct 12, 2004 | 5.148 | 5.273 | 5.148 | 5.273 | 1,716,256 | +0.08(+1.47%) |
Oct 11, 2004 | 5.261 | 5.267 | 5.181 | 5.197 | 875,611 | -0.06(-1.10%) |
Oct 08, 2004 | 5.193 | 5.269 | 5.193 | 5.255 | 1,121,345 | +0.07(+1.43%) |
Oct 07, 2004 | 5.251 | 5.276 | 5.181 | 5.181 | 1,141,257 | -0.11(-2.14%) |
Oct 06, 2004 | 5.253 | 5.294 | 5.251 | 5.294 | 870,269 | +0.05(+0.98%) |
Oct 05, 2004 | 5.168 | 5.261 | 5.162 | 5.243 | 883,381 | -0.01(-0.12%) |
Oct 04, 2004 | 5.247 | 5.257 | 5.216 | 5.249 | 926,603 | +0.02(+0.43%) |
Oct 01, 2004 | 5.063 | 5.230 | 5.063 | 5.226 | 1,198,562 | +0.16(+3.13%) |
Sep 30, 2004 | 5.033 | 5.127 | 5.024 | 5.068 | 1,332,114 | +0.04(+0.70%) |
Sep 29, 2004 | 5.057 | 5.076 | 5.014 | 5.033 | 539,061 | -0.02(-0.49%) |
Sep 28, 2004 | 4.998 | 5.057 | 4.973 | 5.057 | 619,678 | +0.09(+1.74%) |
Sep 27, 2004 | 5.006 | 5.010 | 4.958 | 4.971 | 561,401 | -0.03(-0.62%) |
Sep 24, 2004 | 5.024 | 5.057 | 4.998 | 5.002 | 516,236 | -0.00(-0.04%) |
Sep 23, 2004 | 5.026 | 5.059 | 4.963 | 5.004 | 578,398 | -0.02(-0.45%) |
Sep 22, 2004 | 5.057 | 5.070 | 5.012 | 5.026 | 1,186,907 | -0.03(-0.61%) |
Sep 21, 2004 | 4.998 | 5.070 | 4.998 | 5.057 | 1,318,516 | +0.11(+2.25%) |
Sep 20, 2004 | 5.035 | 5.049 | 4.934 | 4.946 | 1,681,290 | -0.09(-1.76%) |
Sep 17, 2004 | 5.168 | 5.168 | 5.028 | 5.035 | 1,166,996 | -0.05(-1.01%) |
Sep 16, 2004 | 5.000 | 5.088 | 4.973 | 5.086 | 684,754 | +0.12(+2.40%) |
Sep 15, 2004 | 4.930 | 4.987 | 4.915 | 4.967 | 1,470,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.008 | 5.008 | 4.928 | 4.928 | 1,113,575 | -0.08(-1.60%) |
Sep 13, 2004 | 5.065 | 5.076 | 5.008 | 5.008 | 734,289 | -0.07(-1.30%) |
Sep 10, 2004 | 5.045 | 5.074 | 4.971 | 5.074 | 602,680 | +0.03(+0.69%) |
Sep 09, 2004 | 5.103 | 5.103 | 5.024 | 5.039 | 1,364,652 | -0.06(-1.25%) |
Sep 08, 2004 | 5.183 | 5.183 | 5.100 | 5.103 | 705,636 | -0.06(-1.20%) |
Sep 07, 2004 | 5.107 | 5.164 | 5.092 | 5.164 | 707,093 | +0.06(+1.13%) |
Sep 03, 2004 | 5.086 | 5.107 | 5.049 | 5.107 | 754,686 | +0.06(+1.22%) |
Sep 02, 2004 | 5.024 | 5.047 | 5.014 | 5.045 | 928,060 | +0.02(+0.41%) |