Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.950 | 5.010 | 4.901 | 4.945 | 110,365 | -0.01(-0.22%) |
Nov 29, 2004 | 5.004 | 5.064 | 4.874 | 4.955 | 112,753 | -0.12(-2.36%) |
Nov 26, 2004 | 5.037 | 5.141 | 5.037 | 5.075 | 52,336 | -0.02(-0.32%) |
Nov 24, 2004 | 5.146 | 5.184 | 5.004 | 5.092 | 105,407 | -0.08(-1.58%) |
Nov 23, 2004 | 5.228 | 5.228 | 5.124 | 5.173 | 82,636 | -0.08(-1.55%) |
Nov 22, 2004 | 5.075 | 5.255 | 5.037 | 5.255 | 114,405 | +0.16(+3.21%) |
Nov 19, 2004 | 5.119 | 5.168 | 5.092 | 5.092 | 116,609 | -0.03(-0.53%) |
Nov 18, 2004 | 5.200 | 5.200 | 5.037 | 5.119 | 91,267 | -0.10(-1.98%) |
Nov 17, 2004 | 5.026 | 5.244 | 5.026 | 5.222 | 103,387 | +0.15(+3.01%) |
Nov 16, 2004 | 5.173 | 5.200 | 5.064 | 5.070 | 73,087 | -0.15(-2.92%) |
Nov 15, 2004 | 5.228 | 5.282 | 5.151 | 5.222 | 121,384 | -0.01(-0.21%) |
Nov 12, 2004 | 5.119 | 5.233 | 5.043 | 5.233 | 85,942 | +0.11(+2.23%) |
Nov 11, 2004 | 5.015 | 5.119 | 4.972 | 5.119 | 103,571 | +0.10(+2.06%) |
Nov 10, 2004 | 5.037 | 5.059 | 4.896 | 5.015 | 112,936 | +0.00(+0.00%) |
Nov 09, 2004 | 4.988 | 5.059 | 4.972 | 5.015 | 82,453 | -0.03(-0.54%) |
Nov 08, 2004 | 5.053 | 5.092 | 4.983 | 5.043 | 74,740 | -0.01(-0.22%) |
Nov 05, 2004 | 4.955 | 5.070 | 4.955 | 5.053 | 109,631 | +0.04(+0.87%) |
Nov 04, 2004 | 4.890 | 5.026 | 4.819 | 5.010 | 143,604 | +0.15(+3.14%) |
Nov 03, 2004 | 4.792 | 4.896 | 4.738 | 4.857 | 155,173 | +0.17(+3.60%) |
Nov 02, 2004 | 4.765 | 4.814 | 4.689 | 4.689 | 109,447 | -0.08(-1.60%) |
Nov 01, 2004 | 4.808 | 4.847 | 4.672 | 4.765 | 82,269 | -0.04(-0.79%) |
Oct 29, 2004 | 4.683 | 4.803 | 4.683 | 4.803 | 102,469 | +0.07(+1.38%) |
Oct 28, 2004 | 4.787 | 4.814 | 4.656 | 4.738 | 115,875 | -0.10(-2.14%) |
Oct 27, 2004 | 4.683 | 4.841 | 4.634 | 4.841 | 162,518 | +0.10(+2.18%) |
Oct 26, 2004 | 4.656 | 4.765 | 4.629 | 4.738 | 138,278 | +0.03(+0.58%) |
Oct 25, 2004 | 4.629 | 4.727 | 4.607 | 4.710 | 137,544 | +0.11(+2.49%) |
Oct 22, 2004 | 4.901 | 4.917 | 4.591 | 4.596 | 116,976 | -0.30(-6.22%) |
Oct 21, 2004 | 4.672 | 4.901 | 4.656 | 4.901 | 155,724 | +0.28(+6.13%) |
Oct 20, 2004 | 4.618 | 4.661 | 4.552 | 4.618 | 125,240 | +0.01(+0.12%) |
Oct 19, 2004 | 4.776 | 4.825 | 4.612 | 4.612 | 99,531 | -0.18(-3.75%) |
Oct 18, 2004 | 4.738 | 4.857 | 4.716 | 4.792 | 78,045 | +0.08(+1.62%) |
Oct 15, 2004 | 4.607 | 4.830 | 4.601 | 4.716 | 95,124 | +0.10(+2.12%) |
Oct 14, 2004 | 4.694 | 4.738 | 4.618 | 4.618 | 125,607 | -0.13(-2.75%) |
Oct 13, 2004 | 4.830 | 4.885 | 4.721 | 4.748 | 118,262 | -0.08(-1.69%) |
Oct 12, 2004 | 4.825 | 4.857 | 4.798 | 4.830 | 69,782 | +0.01(+0.11%) |
Oct 11, 2004 | 4.836 | 4.966 | 4.776 | 4.825 | 95,124 | +0.08(+1.72%) |
Oct 08, 2004 | 4.857 | 4.966 | 4.743 | 4.743 | 148,378 | -0.11(-2.24%) |
Oct 07, 2004 | 4.923 | 4.955 | 4.852 | 4.852 | 83,554 | -0.10(-1.98%) |
Oct 06, 2004 | 4.988 | 5.032 | 4.934 | 4.950 | 99,164 | -0.01(-0.22%) |
Oct 05, 2004 | 4.955 | 5.032 | 4.912 | 4.961 | 89,798 | -0.08(-1.51%) |
Oct 04, 2004 | 5.075 | 5.200 | 5.037 | 5.037 | 166,007 | -0.09(-1.80%) |
Oct 01, 2004 | 4.901 | 5.141 | 4.825 | 5.130 | 114,222 | +0.22(+4.55%) |
Sep 30, 2004 | 5.021 | 5.064 | 4.885 | 4.906 | 110,182 | -0.10(-1.96%) |
Sep 29, 2004 | 4.857 | 5.004 | 4.819 | 5.004 | 104,489 | +0.12(+2.45%) |
Sep 28, 2004 | 4.792 | 4.890 | 4.721 | 4.885 | 71,985 | +0.12(+2.51%) |
Sep 27, 2004 | 4.847 | 4.847 | 4.721 | 4.765 | 125,056 | -0.14(-2.78%) |
Sep 24, 2004 | 4.901 | 4.917 | 4.792 | 4.901 | 109,815 | +0.03(+0.67%) |
Sep 23, 2004 | 4.961 | 4.977 | 4.857 | 4.868 | 92,736 | -0.04(-0.78%) |
Sep 22, 2004 | 5.037 | 5.037 | 4.890 | 4.906 | 113,671 | -0.17(-3.33%) |
Sep 21, 2004 | 5.146 | 5.168 | 4.950 | 5.075 | 241,850 | -0.08(-1.58%) |
Sep 20, 2004 | 5.337 | 5.391 | 5.157 | 5.157 | 82,636 | -0.21(-3.96%) |
Sep 17, 2004 | 5.565 | 5.565 | 5.315 | 5.369 | 131,667 | -0.16(-2.86%) |
Sep 16, 2004 | 5.244 | 5.527 | 5.200 | 5.527 | 162,151 | +0.29(+5.51%) |
Sep 15, 2004 | 5.353 | 5.353 | 5.233 | 5.239 | 76,393 | -0.07(-1.33%) |
Sep 14, 2004 | 5.386 | 5.397 | 5.293 | 5.309 | 80,800 | -0.08(-1.42%) |
Sep 13, 2004 | 5.391 | 5.391 | 5.282 | 5.386 | 89,798 | -0.01(-0.10%) |
Sep 10, 2004 | 5.337 | 5.391 | 5.239 | 5.391 | 101,184 | +0.21(+3.99%) |
Sep 09, 2004 | 5.146 | 5.255 | 5.086 | 5.184 | 111,467 | +0.15(+3.03%) |
Sep 08, 2004 | 5.255 | 5.337 | 5.026 | 5.032 | 118,813 | -0.22(-4.25%) |
Sep 07, 2004 | 5.015 | 5.255 | 5.015 | 5.255 | 109,447 | +0.23(+4.66%) |
Sep 03, 2004 | 5.119 | 5.119 | 4.928 | 5.021 | 47,745 | -0.09(-1.71%) |
Sep 02, 2004 | 4.917 | 5.119 | 4.917 | 5.108 | 159,580 | +0.15(+2.96%) |