Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.591 | 5.718 | 5.575 | 5.685 | 186,072 | +0.16(+2.93%) |
Nov 29, 2004 | 5.547 | 5.644 | 5.509 | 5.523 | 131,816 | +0.01(+0.15%) |
Nov 26, 2004 | 5.520 | 5.534 | 5.492 | 5.514 | 30,223 | -0.01(-0.10%) |
Nov 24, 2004 | 5.479 | 5.520 | 5.457 | 5.520 | 151,843 | +0.04(+0.80%) |
Nov 23, 2004 | 5.451 | 5.479 | 5.451 | 5.476 | 69,549 | -0.00(-0.05%) |
Nov 22, 2004 | 5.396 | 5.479 | 5.363 | 5.479 | 260,355 | +0.08(+1.53%) |
Nov 19, 2004 | 5.418 | 5.429 | 5.350 | 5.396 | 100,136 | -0.01(-0.15%) |
Nov 18, 2004 | 5.465 | 5.465 | 5.344 | 5.405 | 130,724 | -0.03(-0.61%) |
Nov 17, 2004 | 5.319 | 5.446 | 5.319 | 5.438 | 104,506 | +0.12(+2.22%) |
Nov 16, 2004 | 5.396 | 5.396 | 5.300 | 5.319 | 106,691 | -0.05(-0.92%) |
Nov 15, 2004 | 5.438 | 5.446 | 5.361 | 5.369 | 80,837 | -0.08(-1.46%) |
Nov 12, 2004 | 5.449 | 5.492 | 5.449 | 5.449 | 63,359 | -0.02(-0.30%) |
Nov 11, 2004 | 5.517 | 5.517 | 5.451 | 5.465 | 81,930 | -0.03(-0.50%) |
Nov 10, 2004 | 5.465 | 5.506 | 5.443 | 5.492 | 61,902 | +0.00(+0.00%) |
Nov 09, 2004 | 5.465 | 5.506 | 5.443 | 5.492 | 80,473 | +0.00(+0.00%) |
Nov 08, 2004 | 5.506 | 5.506 | 5.424 | 5.492 | 112,881 | +0.01(+0.25%) |
Nov 05, 2004 | 5.520 | 5.520 | 5.440 | 5.479 | 118,343 | -0.04(-0.75%) |
Nov 04, 2004 | 5.449 | 5.520 | 5.446 | 5.520 | 183,887 | +0.07(+1.31%) |
Nov 03, 2004 | 5.451 | 5.492 | 5.427 | 5.449 | 328,812 | +0.00(+0.00%) |
Nov 02, 2004 | 5.383 | 5.484 | 5.383 | 5.449 | 162,767 | +0.07(+1.22%) |
Nov 01, 2004 | 5.319 | 5.418 | 5.319 | 5.383 | 110,696 | +0.04(+0.77%) |
Oct 29, 2004 | 5.341 | 5.383 | 5.308 | 5.341 | 100,500 | -0.01(-0.21%) |
Oct 28, 2004 | 5.300 | 5.355 | 5.273 | 5.352 | 77,924 | +0.02(+0.46%) |
Oct 27, 2004 | 5.265 | 5.328 | 5.248 | 5.328 | 132,544 | +0.07(+1.31%) |
Oct 26, 2004 | 5.135 | 5.270 | 5.135 | 5.259 | 262,176 | -0.01(-0.26%) |
Oct 25, 2004 | 5.300 | 5.333 | 5.163 | 5.273 | 263,632 | -0.03(-0.62%) |
Oct 22, 2004 | 5.278 | 5.314 | 5.273 | 5.306 | 63,359 | +0.00(+0.00%) |
Oct 21, 2004 | 5.350 | 5.350 | 5.254 | 5.306 | 84,843 | -0.02(-0.41%) |
Oct 20, 2004 | 5.262 | 5.328 | 5.243 | 5.328 | 177,333 | +0.05(+1.04%) |
Oct 19, 2004 | 5.287 | 5.328 | 5.265 | 5.273 | 109,604 | -0.04(-0.67%) |
Oct 18, 2004 | 5.300 | 5.314 | 5.256 | 5.308 | 40,054 | +0.01(+0.16%) |
Oct 15, 2004 | 5.229 | 5.300 | 5.185 | 5.300 | 145,653 | +0.07(+1.37%) |
Oct 14, 2004 | 5.243 | 5.243 | 5.207 | 5.229 | 44,060 | +0.01(+0.26%) |
Oct 13, 2004 | 5.273 | 5.273 | 5.212 | 5.215 | 57,169 | -0.06(-1.09%) |
Oct 12, 2004 | 5.273 | 5.289 | 5.248 | 5.273 | 33,864 | -0.02(-0.41%) |
Oct 11, 2004 | 5.319 | 5.341 | 5.273 | 5.295 | 51,707 | -0.05(-0.98%) |
Oct 08, 2004 | 5.311 | 5.355 | 5.292 | 5.347 | 63,723 | +0.03(+0.62%) |
Oct 07, 2004 | 5.295 | 5.328 | 5.276 | 5.314 | 81,565 | +0.02(+0.47%) |
Oct 06, 2004 | 5.265 | 5.325 | 5.265 | 5.289 | 57,169 | +0.00(+0.05%) |
Oct 05, 2004 | 5.350 | 5.355 | 5.287 | 5.287 | 82,294 | -0.04(-0.77%) |
Oct 04, 2004 | 5.407 | 5.462 | 5.287 | 5.328 | 124,897 | -0.08(-1.52%) |
Oct 01, 2004 | 5.311 | 5.410 | 5.245 | 5.410 | 102,321 | +0.10(+1.97%) |
Sep 30, 2004 | 5.207 | 5.306 | 5.168 | 5.306 | 78,652 | +0.10(+1.90%) |
Sep 29, 2004 | 5.152 | 5.221 | 5.152 | 5.207 | 78,652 | +0.09(+1.77%) |
Sep 28, 2004 | 5.089 | 5.144 | 5.083 | 5.116 | 64,451 | +0.01(+0.16%) |
Sep 27, 2004 | 5.122 | 5.174 | 5.083 | 5.108 | 69,549 | -0.03(-0.59%) |
Sep 24, 2004 | 5.166 | 5.166 | 5.103 | 5.138 | 65,908 | -0.01(-0.11%) |
Sep 23, 2004 | 5.185 | 5.190 | 5.103 | 5.144 | 88,484 | -0.03(-0.64%) |
Sep 22, 2004 | 5.097 | 5.196 | 5.097 | 5.177 | 106,327 | +0.03(+0.53%) |
Sep 21, 2004 | 5.204 | 5.210 | 5.108 | 5.149 | 88,848 | -0.05(-0.90%) |
Sep 20, 2004 | 5.232 | 5.232 | 5.135 | 5.196 | 77,196 | -0.04(-0.68%) |
Sep 17, 2004 | 5.212 | 5.254 | 5.155 | 5.232 | 124,897 | +0.02(+0.42%) |
Sep 16, 2004 | 5.179 | 5.218 | 5.144 | 5.210 | 103,049 | +0.01(+0.16%) |
Sep 15, 2004 | 5.190 | 5.245 | 5.177 | 5.201 | 71,734 | -0.09(-1.76%) |
Sep 14, 2004 | 5.273 | 5.314 | 5.199 | 5.295 | 56,440 | +0.04(+0.68%) |
Sep 13, 2004 | 5.204 | 5.287 | 5.166 | 5.259 | 64,451 | +0.08(+1.59%) |
Sep 10, 2004 | 5.232 | 5.232 | 5.149 | 5.177 | 54,984 | -0.04(-0.74%) |
Sep 09, 2004 | 5.190 | 5.215 | 5.138 | 5.215 | 56,440 | +0.03(+0.53%) |
Sep 08, 2004 | 5.190 | 5.212 | 5.122 | 5.188 | 65,908 | -0.00(-0.05%) |
Sep 07, 2004 | 5.146 | 5.245 | 5.089 | 5.190 | 56,440 | +0.04(+0.80%) |
Sep 03, 2004 | 5.081 | 5.149 | 5.045 | 5.149 | 83,022 | +0.05(+0.97%) |
Sep 02, 2004 | 5.081 | 5.100 | 5.053 | 5.100 | 73,190 | +0.01(+0.27%) |