Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.484 | 5.496 | 5.442 | 5.454 | 31,373 | +0.00(+0.05%) |
Nov 29, 2004 | 5.445 | 5.493 | 5.442 | 5.451 | 22,939 | +0.01(+0.16%) |
Nov 26, 2004 | 5.454 | 5.466 | 5.442 | 5.442 | 14,168 | +0.02(+0.33%) |
Nov 24, 2004 | 5.386 | 5.454 | 5.383 | 5.425 | 33,735 | +0.04(+0.72%) |
Nov 23, 2004 | 5.365 | 5.431 | 5.348 | 5.386 | 42,168 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.371 | 5.371 | 19,229 | -0.07(-1.20%) |
Nov 19, 2004 | 5.436 | 5.469 | 5.377 | 5.436 | 59,036 | +0.00(+0.00%) |
Nov 18, 2004 | 5.436 | 5.454 | 5.410 | 5.436 | 37,108 | +0.03(+0.49%) |
Nov 17, 2004 | 5.469 | 5.496 | 5.410 | 5.410 | 47,229 | -0.04(-0.65%) |
Nov 16, 2004 | 5.481 | 5.487 | 5.439 | 5.445 | 32,385 | -0.03(-0.49%) |
Nov 15, 2004 | 5.439 | 5.543 | 5.439 | 5.472 | 53,301 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,036 | +0.10(+1.93%) |
Nov 11, 2004 | 5.353 | 5.404 | 5.324 | 5.386 | 53,638 | +0.06(+1.17%) |
Nov 10, 2004 | 5.312 | 5.339 | 5.256 | 5.324 | 33,735 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.294 | 5.235 | 5.262 | 45,879 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.202 | 5.250 | 47,229 | -0.09(-1.72%) |
Nov 05, 2004 | 5.484 | 5.487 | 5.342 | 5.342 | 70,506 | -0.17(-3.12%) |
Nov 04, 2004 | 5.481 | 5.514 | 5.469 | 5.514 | 35,759 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.454 | 5.457 | 11,132 | -0.03(-0.49%) |
Nov 02, 2004 | 5.481 | 5.487 | 5.457 | 5.484 | 30,698 | +0.02(+0.33%) |
Nov 01, 2004 | 5.475 | 5.478 | 5.425 | 5.466 | 26,313 | +0.04(+0.65%) |
Oct 29, 2004 | 5.401 | 5.454 | 5.401 | 5.431 | 46,217 | +0.03(+0.49%) |
Oct 28, 2004 | 5.466 | 5.466 | 5.395 | 5.404 | 33,060 | -0.03(-0.60%) |
Oct 27, 2004 | 5.422 | 5.436 | 5.368 | 5.436 | 92,771 | +0.04(+0.82%) |
Oct 26, 2004 | 5.439 | 5.439 | 5.392 | 5.392 | 26,313 | -0.00(-0.06%) |
Oct 25, 2004 | 5.454 | 5.454 | 5.351 | 5.395 | 35,421 | -0.01(-0.27%) |
Oct 22, 2004 | 5.442 | 5.442 | 5.398 | 5.410 | 19,229 | -0.00(-0.05%) |
Oct 21, 2004 | 5.413 | 5.413 | 5.368 | 5.413 | 40,482 | +0.03(+0.55%) |
Oct 20, 2004 | 5.419 | 5.419 | 5.351 | 5.383 | 33,060 | -0.04(-0.77%) |
Oct 19, 2004 | 5.395 | 5.425 | 5.395 | 5.425 | 38,120 | +0.00(+0.00%) |
Oct 18, 2004 | 5.374 | 5.425 | 5.368 | 5.425 | 37,445 | +0.04(+0.72%) |
Oct 15, 2004 | 5.365 | 5.422 | 5.365 | 5.386 | 22,602 | -0.01(-0.16%) |
Oct 14, 2004 | 5.353 | 5.395 | 5.353 | 5.395 | 36,433 | +0.02(+0.39%) |
Oct 13, 2004 | 5.425 | 5.425 | 5.368 | 5.374 | 60,385 | -0.05(-0.93%) |
Oct 12, 2004 | 5.407 | 5.425 | 5.404 | 5.425 | 24,626 | +0.00(+0.00%) |
Oct 11, 2004 | 5.398 | 5.439 | 5.398 | 5.425 | 18,216 | -0.00(-0.05%) |
Oct 08, 2004 | 5.454 | 5.484 | 5.425 | 5.428 | 19,566 | +0.00(+0.05%) |
Oct 07, 2004 | 5.431 | 5.451 | 5.425 | 5.425 | 21,590 | -0.03(-0.54%) |
Oct 06, 2004 | 5.442 | 5.454 | 5.434 | 5.454 | 20,915 | +0.01(+0.22%) |
Oct 05, 2004 | 5.439 | 5.478 | 5.439 | 5.442 | 14,506 | +0.00(+0.00%) |
Oct 04, 2004 | 5.445 | 5.466 | 5.439 | 5.442 | 11,469 | -0.00(-0.05%) |
Oct 01, 2004 | 5.377 | 5.478 | 5.371 | 5.445 | 64,771 | +0.11(+2.00%) |
Sep 30, 2004 | 5.306 | 5.339 | 5.306 | 5.339 | 25,638 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.291 | 5.300 | 20,578 | +0.01(+0.11%) |
Sep 28, 2004 | 5.318 | 5.321 | 5.276 | 5.294 | 17,204 | -0.00(-0.06%) |
Sep 27, 2004 | 5.279 | 5.330 | 5.262 | 5.297 | 34,409 | -0.01(-0.22%) |
Sep 24, 2004 | 5.321 | 5.324 | 5.294 | 5.309 | 12,481 | +0.00(+0.00%) |
Sep 23, 2004 | 5.294 | 5.309 | 5.262 | 5.309 | 23,951 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.318 | 5.247 | 5.265 | 35,759 | +0.01(+0.17%) |
Sep 21, 2004 | 5.279 | 5.279 | 5.238 | 5.256 | 47,903 | +0.00(+0.00%) |
Sep 20, 2004 | 5.318 | 5.345 | 5.256 | 5.256 | 67,132 | -0.11(-1.99%) |
Sep 17, 2004 | 5.365 | 5.377 | 5.351 | 5.362 | 18,891 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.368 | 36,433 | +0.03(+0.50%) |
Sep 15, 2004 | 5.356 | 5.356 | 5.330 | 5.342 | 29,349 | -0.04(-0.83%) |
Sep 14, 2004 | 5.436 | 5.439 | 5.371 | 5.386 | 59,373 | -0.08(-1.41%) |
Sep 13, 2004 | 5.460 | 5.496 | 5.460 | 5.463 | 21,590 | +0.00(+0.00%) |
Sep 10, 2004 | 5.463 | 5.505 | 5.442 | 5.463 | 43,180 | -0.04(-0.75%) |
Sep 09, 2004 | 5.543 | 5.543 | 5.499 | 5.505 | 32,385 | -0.07(-1.22%) |
Sep 08, 2004 | 5.531 | 5.585 | 5.531 | 5.573 | 38,120 | +0.03(+0.53%) |
Sep 07, 2004 | 5.558 | 5.558 | 5.528 | 5.543 | 25,638 | -0.04(-0.64%) |
Sep 03, 2004 | 5.519 | 5.579 | 5.519 | 5.579 | 37,445 | +0.04(+0.64%) |
Sep 02, 2004 | 5.543 | 5.543 | 5.514 | 5.543 | 22,939 | +0.05(+0.86%) |