Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.435 | 5.435 | 5.299 | 5.320 | 2,527,797 | -0.09(-1.63%) |
Nov 29, 2004 | 5.455 | 5.480 | 5.369 | 5.408 | 2,094,988 | -0.05(-0.83%) |
Nov 26, 2004 | 5.490 | 5.513 | 5.449 | 5.453 | 394,877 | -0.04(-0.67%) |
Nov 24, 2004 | 5.379 | 5.501 | 5.379 | 5.490 | 1,124,816 | +0.03(+0.64%) |
Nov 23, 2004 | 5.353 | 5.455 | 5.320 | 5.455 | 1,636,892 | +0.10(+1.92%) |
Nov 22, 2004 | 5.320 | 5.408 | 5.283 | 5.353 | 1,783,269 | +0.03(+0.50%) |
Nov 19, 2004 | 5.338 | 5.338 | 5.274 | 5.326 | 1,129,193 | -0.01(-0.23%) |
Nov 18, 2004 | 5.408 | 5.443 | 5.268 | 5.338 | 1,739,015 | -0.03(-0.65%) |
Nov 17, 2004 | 5.521 | 5.550 | 5.328 | 5.373 | 1,810,988 | -0.12(-2.24%) |
Nov 16, 2004 | 5.490 | 5.546 | 5.435 | 5.497 | 1,141,350 | +0.00(+0.08%) |
Nov 15, 2004 | 5.460 | 5.534 | 5.388 | 5.492 | 1,291,131 | +0.03(+0.60%) |
Nov 12, 2004 | 5.332 | 5.460 | 5.281 | 5.460 | 816,014 | +0.14(+2.59%) |
Nov 11, 2004 | 5.291 | 5.322 | 5.225 | 5.322 | 742,096 | +0.06(+1.17%) |
Nov 10, 2004 | 5.196 | 5.272 | 5.172 | 5.260 | 784,891 | +0.05(+0.91%) |
Nov 09, 2004 | 5.182 | 5.217 | 5.153 | 5.213 | 854,432 | +0.02(+0.40%) |
Nov 08, 2004 | 5.141 | 5.192 | 5.137 | 5.192 | 1,397,145 | +0.05(+0.88%) |
Nov 05, 2004 | 5.293 | 5.293 | 5.139 | 5.147 | 2,330,358 | -0.15(-2.80%) |
Nov 04, 2004 | 5.186 | 5.299 | 5.186 | 5.295 | 1,140,864 | -0.01(-0.23%) |
Nov 03, 2004 | 5.295 | 5.307 | 5.242 | 5.307 | 1,754,090 | +0.08(+1.53%) |
Nov 02, 2004 | 5.264 | 5.274 | 5.209 | 5.227 | 1,742,419 | -0.04(-0.70%) |
Nov 01, 2004 | 5.104 | 5.264 | 5.094 | 5.264 | 2,417,893 | +0.16(+3.18%) |
Oct 29, 2004 | 5.217 | 5.250 | 5.102 | 5.102 | 2,151,886 | -0.11(-2.05%) |
Oct 28, 2004 | 5.233 | 5.233 | 5.184 | 5.209 | 941,480 | -0.02(-0.47%) |
Oct 27, 2004 | 5.161 | 5.233 | 5.161 | 5.233 | 2,039,550 | +0.08(+1.60%) |
Oct 26, 2004 | 5.157 | 5.172 | 5.114 | 5.151 | 2,267,139 | +0.01(+0.28%) |
Oct 25, 2004 | 5.174 | 5.205 | 5.133 | 5.137 | 2,084,289 | -0.03(-0.52%) |
Oct 22, 2004 | 5.213 | 5.279 | 5.147 | 5.163 | 1,679,686 | -0.06(-1.18%) |
Oct 21, 2004 | 5.312 | 5.312 | 5.217 | 5.225 | 2,727,667 | -0.09(-1.63%) |
Oct 20, 2004 | 5.293 | 5.371 | 5.237 | 5.312 | 1,171,501 | -0.03(-0.62%) |
Oct 19, 2004 | 5.460 | 5.511 | 5.344 | 5.344 | 1,844,543 | -0.08(-1.44%) |
Oct 18, 2004 | 5.344 | 5.439 | 5.322 | 5.423 | 1,151,076 | +0.08(+1.54%) |
Oct 15, 2004 | 5.279 | 5.363 | 5.279 | 5.340 | 759,117 | +0.06(+1.17%) |
Oct 14, 2004 | 5.233 | 5.289 | 5.205 | 5.279 | 706,110 | +0.06(+1.10%) |
Oct 13, 2004 | 5.305 | 5.326 | 5.221 | 5.221 | 1,370,398 | -0.05(-0.86%) |
Oct 12, 2004 | 5.141 | 5.266 | 5.141 | 5.266 | 1,718,590 | +0.08(+1.47%) |
Oct 11, 2004 | 5.254 | 5.260 | 5.174 | 5.190 | 876,802 | -0.06(-1.10%) |
Oct 08, 2004 | 5.186 | 5.262 | 5.186 | 5.248 | 1,122,871 | +0.07(+1.43%) |
Oct 07, 2004 | 5.244 | 5.268 | 5.174 | 5.174 | 1,142,809 | -0.11(-2.14%) |
Oct 06, 2004 | 5.246 | 5.287 | 5.244 | 5.287 | 871,453 | +0.05(+0.98%) |
Oct 05, 2004 | 5.161 | 5.254 | 5.155 | 5.235 | 884,583 | -0.01(-0.12%) |
Oct 04, 2004 | 5.240 | 5.250 | 5.209 | 5.242 | 927,864 | +0.02(+0.43%) |
Oct 01, 2004 | 5.057 | 5.223 | 5.057 | 5.219 | 1,200,193 | +0.16(+3.13%) |
Sep 30, 2004 | 5.026 | 5.120 | 5.017 | 5.061 | 1,333,926 | +0.03(+0.70%) |
Sep 29, 2004 | 5.050 | 5.069 | 5.007 | 5.026 | 539,795 | -0.02(-0.49%) |
Sep 28, 2004 | 4.991 | 5.050 | 4.966 | 5.050 | 620,521 | +0.09(+1.74%) |
Sep 27, 2004 | 4.999 | 5.003 | 4.952 | 4.964 | 562,165 | -0.03(-0.62%) |
Sep 24, 2004 | 5.017 | 5.050 | 4.991 | 4.995 | 516,938 | -0.00(-0.04%) |
Sep 23, 2004 | 5.020 | 5.052 | 4.956 | 4.997 | 579,185 | -0.02(-0.45%) |
Sep 22, 2004 | 5.050 | 5.063 | 5.005 | 5.020 | 1,188,521 | -0.03(-0.61%) |
Sep 21, 2004 | 4.991 | 5.063 | 4.991 | 5.050 | 1,320,309 | +0.11(+2.25%) |
Sep 20, 2004 | 5.028 | 5.042 | 4.927 | 4.939 | 1,683,577 | -0.09(-1.76%) |
Sep 17, 2004 | 5.161 | 5.161 | 5.022 | 5.028 | 1,168,583 | -0.05(-1.01%) |
Sep 16, 2004 | 4.993 | 5.081 | 4.966 | 5.079 | 685,685 | +0.12(+2.40%) |
Sep 15, 2004 | 4.923 | 4.980 | 4.908 | 4.960 | 1,472,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.001 | 5.001 | 4.921 | 4.921 | 1,115,090 | -0.08(-1.60%) |
Sep 13, 2004 | 5.059 | 5.069 | 5.001 | 5.001 | 735,288 | -0.07(-1.30%) |
Sep 10, 2004 | 5.038 | 5.067 | 4.964 | 5.067 | 603,500 | +0.03(+0.69%) |
Sep 09, 2004 | 5.096 | 5.096 | 5.017 | 5.032 | 1,366,508 | -0.06(-1.25%) |
Sep 08, 2004 | 5.176 | 5.176 | 5.094 | 5.096 | 706,596 | -0.06(-1.20%) |
Sep 07, 2004 | 5.100 | 5.157 | 5.085 | 5.157 | 708,055 | +0.06(+1.13%) |
Sep 03, 2004 | 5.079 | 5.100 | 5.042 | 5.100 | 755,713 | +0.06(+1.22%) |
Sep 02, 2004 | 5.017 | 5.040 | 5.007 | 5.038 | 929,322 | +0.02(+0.41%) |