Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.037 | 5.209 | 4.875 | 5.114 | 283,436 | +0.12(+2.48%) |
Nov 29, 2004 | 4.952 | 4.999 | 4.771 | 4.990 | 100,499 | +0.08(+1.55%) |
Nov 26, 2004 | 4.999 | 4.999 | 4.837 | 4.914 | 49,567 | +0.09(+1.78%) |
Nov 24, 2004 | 4.914 | 4.914 | 4.761 | 4.828 | 42,321 | +0.07(+1.40%) |
Nov 23, 2004 | 4.742 | 4.961 | 4.723 | 4.761 | 111,631 | -0.09(-1.94%) |
Nov 22, 2004 | 5.037 | 5.037 | 4.799 | 4.855 | 60,173 | +0.02(+0.37%) |
Nov 19, 2004 | 4.780 | 4.942 | 4.780 | 4.837 | 83,802 | -0.03(-0.59%) |
Nov 18, 2004 | 4.733 | 4.895 | 4.733 | 4.866 | 33,079 | +0.00(+0.00%) |
Nov 17, 2004 | 4.856 | 4.942 | 4.818 | 4.866 | 49,252 | +0.01(+0.20%) |
Nov 16, 2004 | 5.018 | 5.018 | 4.837 | 4.856 | 30,034 | +0.02(+0.39%) |
Nov 15, 2004 | 5.028 | 5.095 | 4.761 | 4.837 | 92,413 | -0.26(-5.03%) |
Nov 12, 2004 | 5.028 | 5.228 | 5.028 | 5.094 | 90,523 | +0.03(+0.55%) |
Nov 11, 2004 | 4.999 | 5.085 | 4.999 | 5.066 | 55,027 | +0.10(+1.92%) |
Nov 10, 2004 | 4.771 | 4.999 | 4.771 | 4.971 | 79,076 | +0.06(+1.16%) |
Nov 09, 2004 | 5.018 | 5.142 | 4.780 | 4.914 | 133,054 | -0.21(-4.09%) |
Nov 08, 2004 | 4.761 | 5.133 | 4.761 | 5.123 | 86,532 | +0.25(+5.10%) |
Nov 05, 2004 | 4.733 | 4.942 | 4.571 | 4.875 | 157,207 | +0.21(+4.47%) |
Nov 04, 2004 | 4.580 | 4.714 | 4.190 | 4.666 | 112,786 | +0.10(+2.08%) |
Nov 03, 2004 | 4.476 | 4.590 | 4.380 | 4.571 | 93,253 | +0.10(+2.35%) |
Nov 02, 2004 | 4.352 | 4.504 | 4.266 | 4.466 | 92,518 | +0.04(+0.86%) |
Nov 01, 2004 | 4.285 | 4.447 | 4.237 | 4.428 | 76,031 | +0.01(+0.22%) |
Oct 29, 2004 | 4.285 | 4.457 | 4.285 | 4.418 | 44,841 | +0.09(+2.18%) |
Oct 28, 2004 | 4.352 | 4.428 | 4.276 | 4.324 | 60,908 | +0.01(+0.24%) |
Oct 27, 2004 | 4.333 | 4.428 | 4.295 | 4.314 | 105,960 | -0.02(-0.44%) |
Oct 26, 2004 | 4.856 | 4.856 | 4.152 | 4.333 | 143,765 | -0.42(-8.82%) |
Oct 25, 2004 | 4.752 | 4.856 | 4.533 | 4.752 | 142,085 | +0.24(+5.27%) |
Oct 22, 2004 | 4.476 | 4.714 | 4.323 | 4.514 | 132,844 | +0.08(+1.72%) |
Oct 21, 2004 | 4.457 | 4.609 | 4.380 | 4.437 | 81,491 | +0.10(+2.19%) |
Oct 20, 2004 | 4.333 | 4.390 | 4.333 | 4.342 | 44,421 | +0.08(+1.79%) |
Oct 19, 2004 | 4.295 | 4.495 | 4.190 | 4.266 | 103,545 | -0.07(-1.54%) |
Oct 18, 2004 | 4.285 | 4.514 | 4.228 | 4.333 | 85,587 | -0.05(-1.09%) |
Oct 15, 2004 | 4.599 | 4.599 | 4.304 | 4.380 | 115,621 | -0.22(-4.76%) |
Oct 14, 2004 | 4.580 | 4.847 | 4.552 | 4.599 | 81,071 | -0.01(-0.21%) |
Oct 13, 2004 | 4.580 | 4.761 | 4.552 | 4.609 | 97,349 | +0.04(+0.83%) |
Oct 12, 2004 | 4.999 | 4.999 | 4.523 | 4.571 | 183,881 | -0.29(-5.88%) |
Oct 11, 2004 | 4.942 | 5.047 | 4.828 | 4.856 | 68,784 | -0.11(-2.30%) |
Oct 08, 2004 | 5.142 | 5.171 | 4.932 | 4.971 | 92,413 | -0.25(-4.74%) |
Oct 07, 2004 | 5.361 | 5.361 | 5.161 | 5.218 | 89,262 | -0.05(-0.90%) |
Oct 06, 2004 | 5.294 | 5.294 | 5.086 | 5.266 | 119,507 | +0.03(+0.55%) |
Oct 05, 2004 | 5.152 | 5.237 | 5.104 | 5.237 | 91,993 | +0.02(+0.37%) |
Oct 04, 2004 | 5.056 | 5.294 | 5.056 | 5.218 | 149,541 | +0.10(+1.86%) |
Oct 01, 2004 | 4.923 | 5.228 | 4.923 | 5.123 | 116,041 | +0.05(+0.94%) |
Sep 30, 2004 | 4.904 | 5.218 | 4.885 | 5.075 | 138,620 | +0.08(+1.52%) |
Sep 29, 2004 | 4.904 | 5.085 | 4.656 | 4.999 | 141,875 | +0.04(+0.77%) |
Sep 28, 2004 | 5.380 | 5.380 | 4.780 | 4.961 | 371,753 | -0.34(-6.46%) |
Sep 27, 2004 | 5.409 | 5.466 | 5.123 | 5.304 | 94,408 | -0.16(-2.96%) |
Sep 24, 2004 | 5.304 | 5.609 | 5.161 | 5.466 | 415,020 | +0.28(+5.32%) |
Sep 23, 2004 | 5.904 | 5.923 | 4.895 | 5.190 | 1,202,844 | -0.71(-12.10%) |
Sep 22, 2004 | 6.656 | 6.666 | 5.818 | 5.904 | 1,741,152 | +0.36(+6.53%) |
Sep 21, 2004 | 5.637 | 5.647 | 5.485 | 5.542 | 246,470 | -0.05(-0.85%) |
Sep 20, 2004 | 5.666 | 5.732 | 5.552 | 5.590 | 262,643 | -0.04(-0.68%) |
Sep 17, 2004 | 5.609 | 5.713 | 5.533 | 5.628 | 493,466 | +0.04(+0.68%) |
Sep 16, 2004 | 5.618 | 5.666 | 5.399 | 5.590 | 132,285 | -0.03(-0.51%) |
Sep 15, 2004 | 5.704 | 5.704 | 5.552 | 5.618 | 192,072 | -0.01(-0.17%) |
Sep 14, 2004 | 5.637 | 5.732 | 5.580 | 5.628 | 168,759 | +0.01(+0.17%) |
Sep 13, 2004 | 5.809 | 5.828 | 5.552 | 5.618 | 189,447 | -0.10(-1.67%) |
Sep 10, 2004 | 5.856 | 6.142 | 5.704 | 5.713 | 279,064 | +0.03(+0.50%) |
Sep 09, 2004 | 5.713 | 5.790 | 5.580 | 5.685 | 143,660 | +0.03(+0.51%) |
Sep 08, 2004 | 6.285 | 6.285 | 5.580 | 5.656 | 193,137 | -0.46(-7.48%) |
Sep 07, 2004 | 6.142 | 6.523 | 6.094 | 6.113 | 128,433 | +0.07(+1.10%) |
Sep 03, 2004 | 5.523 | 6.132 | 5.523 | 6.047 | 97,244 | +0.44(+7.81%) |
Sep 02, 2004 | 5.618 | 5.637 | 5.485 | 5.609 | 65,109 | -0.06(-1.01%) |