Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.464 | 5.550 | 5.438 | 5.467 | 1,828,408 | -0.01(-0.21%) |
Nov 29, 2004 | 5.541 | 5.542 | 5.404 | 5.478 | 1,612,366 | -0.05(-0.89%) |
Nov 26, 2004 | 5.531 | 5.554 | 5.512 | 5.527 | 1,248,591 | +0.11(+1.95%) |
Nov 24, 2004 | 5.328 | 5.430 | 5.287 | 5.421 | 2,333,563 | +0.13(+2.47%) |
Nov 23, 2004 | 5.227 | 5.367 | 5.227 | 5.290 | 2,656,831 | +0.07(+1.25%) |
Nov 22, 2004 | 5.274 | 5.331 | 5.162 | 5.225 | 4,679,041 | +0.04(+0.70%) |
Nov 19, 2004 | 5.021 | 5.209 | 5.003 | 5.188 | 4,182,622 | +0.21(+4.20%) |
Nov 18, 2004 | 4.948 | 4.995 | 4.923 | 4.979 | 3,078,588 | -0.02(-0.43%) |
Nov 17, 2004 | 4.989 | 5.049 | 4.937 | 5.001 | 3,997,558 | +0.02(+0.46%) |
Nov 16, 2004 | 4.991 | 5.034 | 4.942 | 4.978 | 1,922,926 | +0.02(+0.43%) |
Nov 15, 2004 | 5.055 | 5.056 | 4.889 | 4.957 | 5,049,965 | -0.12(-2.40%) |
Nov 12, 2004 | 5.032 | 5.129 | 4.998 | 5.079 | 4,050,774 | +0.07(+1.48%) |
Nov 11, 2004 | 5.089 | 5.098 | 4.964 | 5.005 | 3,537,676 | -0.12(-2.33%) |
Nov 10, 2004 | 4.937 | 5.143 | 4.847 | 5.124 | 4,077,779 | +0.17(+3.46%) |
Nov 09, 2004 | 4.880 | 4.987 | 4.856 | 4.953 | 2,162,001 | +0.04(+0.85%) |
Nov 08, 2004 | 4.945 | 4.967 | 4.855 | 4.911 | 7,366,054 | -0.07(-1.37%) |
Nov 05, 2004 | 5.035 | 5.071 | 4.935 | 4.979 | 12,762,321 | -0.07(-1.32%) |
Nov 04, 2004 | 5.162 | 5.192 | 5.030 | 5.046 | 3,343,874 | -0.11(-2.15%) |
Nov 03, 2004 | 5.170 | 5.225 | 4.973 | 5.157 | 6,541,603 | +0.03(+0.54%) |
Nov 02, 2004 | 5.204 | 5.204 | 5.097 | 5.129 | 2,251,753 | -0.07(-1.43%) |
Nov 01, 2004 | 5.338 | 5.340 | 5.170 | 5.204 | 2,117,522 | -0.08(-1.50%) |
Oct 29, 2004 | 5.231 | 5.342 | 5.231 | 5.283 | 2,536,102 | +0.06(+1.16%) |
Oct 28, 2004 | 5.201 | 5.314 | 5.186 | 5.222 | 2,859,370 | -0.05(-1.00%) |
Oct 27, 2004 | 5.509 | 5.530 | 5.226 | 5.275 | 3,929,250 | -0.23(-4.23%) |
Oct 26, 2004 | 5.409 | 5.523 | 5.409 | 5.508 | 2,339,123 | +0.03(+0.55%) |
Oct 25, 2004 | 5.627 | 5.633 | 5.416 | 5.478 | 2,227,131 | -0.06(-1.00%) |
Oct 22, 2004 | 5.462 | 5.603 | 5.428 | 5.533 | 3,056,348 | +0.08(+1.55%) |
Oct 21, 2004 | 5.238 | 5.460 | 5.227 | 5.449 | 2,857,781 | +0.23(+4.36%) |
Oct 20, 2004 | 5.061 | 5.241 | 5.021 | 5.221 | 2,789,474 | +0.18(+3.62%) |
Oct 19, 2004 | 4.947 | 5.099 | 4.928 | 5.039 | 1,674,320 | +0.04(+0.76%) |
Oct 18, 2004 | 5.122 | 5.162 | 4.995 | 5.001 | 2,627,443 | -0.07(-1.39%) |
Oct 15, 2004 | 4.997 | 5.084 | 4.997 | 5.071 | 1,393,148 | +0.07(+1.49%) |
Oct 14, 2004 | 5.030 | 5.061 | 4.976 | 4.997 | 4,376,424 | +0.01(+0.25%) |
Oct 13, 2004 | 5.022 | 5.022 | 4.836 | 4.984 | 6,965,743 | -0.09(-1.76%) |
Oct 12, 2004 | 5.187 | 5.192 | 5.073 | 5.074 | 3,575,801 | -0.06(-1.23%) |
Oct 11, 2004 | 5.193 | 5.239 | 5.084 | 5.137 | 1,162,810 | -0.06(-1.09%) |
Oct 08, 2004 | 5.158 | 5.232 | 5.142 | 5.193 | 1,912,600 | +0.05(+0.93%) |
Oct 07, 2004 | 5.244 | 5.400 | 5.146 | 5.146 | 3,490,019 | -0.07(-1.33%) |
Oct 06, 2004 | 5.156 | 5.229 | 5.139 | 5.215 | 2,038,889 | +0.06(+1.17%) |
Oct 05, 2004 | 5.183 | 5.216 | 5.148 | 5.154 | 2,910,203 | +0.05(+0.94%) |
Oct 04, 2004 | 5.094 | 5.187 | 5.051 | 5.107 | 1,892,744 | -0.05(-1.02%) |
Oct 01, 2004 | 5.034 | 5.163 | 5.020 | 5.159 | 1,648,109 | +0.14(+2.89%) |
Sep 30, 2004 | 4.954 | 5.075 | 4.935 | 5.015 | 1,895,921 | +0.03(+0.66%) |
Sep 29, 2004 | 5.008 | 5.008 | 4.920 | 4.982 | 3,505,905 | -0.03(-0.58%) |
Sep 28, 2004 | 4.837 | 5.015 | 4.807 | 5.011 | 4,037,271 | +0.23(+4.74%) |
Sep 27, 2004 | 4.769 | 4.830 | 4.740 | 4.784 | 2,582,964 | +0.06(+1.25%) |
Sep 24, 2004 | 4.696 | 4.747 | 4.665 | 4.725 | 1,548,825 | +0.06(+1.24%) |
Sep 23, 2004 | 4.653 | 4.714 | 4.609 | 4.667 | 1,468,604 | -0.01(-0.19%) |
Sep 22, 2004 | 4.796 | 4.796 | 4.633 | 4.676 | 2,662,391 | -0.11(-2.39%) |
Sep 21, 2004 | 4.611 | 4.802 | 4.599 | 4.791 | 2,602,026 | +0.23(+5.11%) |
Sep 20, 2004 | 4.514 | 4.599 | 4.490 | 4.558 | 1,934,046 | +0.09(+2.06%) |
Sep 17, 2004 | 4.504 | 4.568 | 4.444 | 4.466 | 1,614,749 | +0.00(+0.03%) |
Sep 16, 2004 | 4.400 | 4.530 | 4.378 | 4.464 | 2,245,399 | +0.08(+1.75%) |
Sep 15, 2004 | 4.267 | 4.453 | 4.238 | 4.388 | 2,953,888 | +0.12(+2.74%) |
Sep 14, 2004 | 4.230 | 4.279 | 4.165 | 4.271 | 968,214 | +0.07(+1.56%) |
Sep 13, 2004 | 4.184 | 4.261 | 4.146 | 4.205 | 1,528,174 | +0.09(+2.11%) |
Sep 10, 2004 | 4.209 | 4.209 | 4.111 | 4.118 | 1,295,453 | -0.06(-1.42%) |
Sep 09, 2004 | 4.111 | 4.220 | 4.092 | 4.177 | 1,467,015 | +0.08(+2.03%) |
Sep 08, 2004 | 4.172 | 4.172 | 4.092 | 4.094 | 1,540,088 | -0.12(-2.84%) |
Sep 07, 2004 | 4.286 | 4.286 | 4.189 | 4.214 | 1,432,862 | -0.08(-1.96%) |
Sep 03, 2004 | 4.306 | 4.322 | 4.255 | 4.298 | 1,438,421 | +0.00(+0.03%) |
Sep 02, 2004 | 4.257 | 4.303 | 4.240 | 4.297 | 1,532,145 | +0.09(+2.03%) |