Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.680 | 5.688 | 5.627 | 5.652 | 2,491,356 | -0.03(-0.53%) |
Nov 29, 2004 | 5.743 | 5.781 | 5.670 | 5.682 | 3,182,494 | -0.06(-1.06%) |
Nov 26, 2004 | 5.755 | 5.773 | 5.726 | 5.743 | 1,002,866 | -0.01(-0.21%) |
Nov 24, 2004 | 5.728 | 5.757 | 5.672 | 5.755 | 2,870,272 | +0.03(+0.57%) |
Nov 23, 2004 | 5.641 | 5.722 | 5.611 | 5.722 | 3,514,477 | +0.09(+1.65%) |
Nov 22, 2004 | 5.540 | 5.662 | 5.540 | 5.629 | 3,879,560 | +0.09(+1.61%) |
Nov 19, 2004 | 5.595 | 5.599 | 5.536 | 5.540 | 2,633,635 | -0.05(-0.98%) |
Nov 18, 2004 | 5.629 | 5.648 | 5.577 | 5.595 | 2,952,279 | -0.03(-0.58%) |
Nov 17, 2004 | 5.658 | 5.698 | 5.601 | 5.627 | 2,466,655 | -0.01(-0.22%) |
Nov 16, 2004 | 5.637 | 5.712 | 5.615 | 5.639 | 4,014,428 | +0.00(+0.04%) |
Nov 15, 2004 | 5.722 | 5.728 | 5.623 | 5.637 | 3,397,888 | -0.09(-1.52%) |
Nov 12, 2004 | 5.617 | 5.728 | 5.581 | 5.724 | 3,472,979 | +0.12(+2.20%) |
Nov 11, 2004 | 5.569 | 5.613 | 5.546 | 5.601 | 1,991,405 | +0.04(+0.76%) |
Nov 10, 2004 | 5.548 | 5.593 | 5.532 | 5.558 | 2,705,762 | +0.01(+0.22%) |
Nov 09, 2004 | 5.532 | 5.571 | 5.506 | 5.546 | 3,061,458 | +0.02(+0.29%) |
Nov 08, 2004 | 5.475 | 5.613 | 5.475 | 5.530 | 2,684,519 | +0.06(+1.04%) |
Nov 05, 2004 | 5.607 | 5.607 | 5.473 | 5.473 | 2,710,702 | -0.13(-2.28%) |
Nov 04, 2004 | 5.490 | 5.617 | 5.484 | 5.601 | 3,586,604 | +0.13(+2.41%) |
Nov 03, 2004 | 5.425 | 5.471 | 5.360 | 5.469 | 4,545,009 | +0.18(+3.41%) |
Nov 02, 2004 | 5.439 | 5.465 | 5.289 | 5.289 | 3,376,645 | -0.15(-2.72%) |
Nov 01, 2004 | 5.437 | 5.457 | 5.364 | 5.437 | 3,687,879 | +0.01(+0.15%) |
Oct 29, 2004 | 5.380 | 5.431 | 5.356 | 5.429 | 1,781,939 | +0.04(+0.83%) |
Oct 28, 2004 | 5.415 | 5.431 | 5.376 | 5.384 | 1,902,481 | -0.05(-0.86%) |
Oct 27, 2004 | 5.388 | 5.445 | 5.384 | 5.431 | 2,507,165 | +0.00(+0.04%) |
Oct 26, 2004 | 5.360 | 5.445 | 5.350 | 5.429 | 3,357,378 | +0.07(+1.40%) |
Oct 25, 2004 | 5.303 | 5.356 | 5.295 | 5.354 | 6,980,047 | +0.04(+0.72%) |
Oct 22, 2004 | 5.316 | 5.334 | 5.307 | 5.316 | 3,312,916 | +0.00(+0.00%) |
Oct 21, 2004 | 5.233 | 5.324 | 5.212 | 5.316 | 2,317,460 | +0.07(+1.43%) |
Oct 20, 2004 | 5.196 | 5.267 | 5.196 | 5.241 | 1,006,818 | +0.05(+0.90%) |
Oct 19, 2004 | 5.233 | 5.251 | 5.194 | 5.194 | 1,942,991 | -0.07(-1.31%) |
Oct 18, 2004 | 5.324 | 5.330 | 5.261 | 5.263 | 1,645,589 | -0.06(-1.10%) |
Oct 15, 2004 | 5.338 | 5.344 | 5.289 | 5.322 | 1,966,210 | -0.00(-0.04%) |
Oct 14, 2004 | 5.279 | 5.354 | 5.275 | 5.324 | 2,163,819 | +0.04(+0.84%) |
Oct 13, 2004 | 5.348 | 5.348 | 5.255 | 5.279 | 2,670,192 | -0.07(-1.29%) |
Oct 12, 2004 | 5.336 | 5.374 | 5.314 | 5.348 | 2,441,954 | -0.01(-0.15%) |
Oct 11, 2004 | 5.346 | 5.364 | 5.316 | 5.356 | 1,393,638 | -0.01(-0.11%) |
Oct 08, 2004 | 5.328 | 5.362 | 5.307 | 5.362 | 4,060,372 | +0.04(+0.84%) |
Oct 07, 2004 | 5.362 | 5.362 | 5.285 | 5.318 | 2,870,766 | -0.04(-0.83%) |
Oct 06, 2004 | 5.291 | 5.362 | 5.281 | 5.362 | 3,967,002 | +0.08(+1.57%) |
Oct 05, 2004 | 5.283 | 5.297 | 5.255 | 5.279 | 2,451,834 | +0.01(+0.15%) |
Oct 04, 2004 | 5.324 | 5.334 | 5.255 | 5.271 | 2,611,898 | -0.04(-0.76%) |
Oct 01, 2004 | 5.281 | 5.311 | 5.271 | 5.311 | 2,276,950 | +0.04(+0.85%) |
Sep 30, 2004 | 5.255 | 5.277 | 5.233 | 5.267 | 5,359,158 | +0.01(+0.27%) |
Sep 29, 2004 | 5.253 | 5.289 | 5.202 | 5.253 | 1,628,792 | +0.00(+0.04%) |
Sep 28, 2004 | 5.154 | 5.271 | 5.154 | 5.251 | 3,270,430 | +0.10(+1.93%) |
Sep 27, 2004 | 5.121 | 5.156 | 5.097 | 5.152 | 2,749,730 | +0.01(+0.28%) |
Sep 24, 2004 | 5.111 | 5.150 | 5.101 | 5.137 | 2,079,835 | +0.04(+0.75%) |
Sep 23, 2004 | 5.028 | 5.129 | 5.006 | 5.099 | 5,007,908 | +0.07(+1.45%) |
Sep 22, 2004 | 4.953 | 5.034 | 4.911 | 5.026 | 5,062,744 | +0.06(+1.22%) |
Sep 21, 2004 | 5.000 | 5.018 | 4.959 | 4.965 | 3,107,402 | -0.01(-0.28%) |
Sep 20, 2004 | 5.040 | 5.050 | 4.953 | 4.980 | 4,232,786 | -0.08(-1.60%) |
Sep 17, 2004 | 5.010 | 5.095 | 5.010 | 5.061 | 5,277,644 | +0.04(+0.81%) |
Sep 16, 2004 | 4.961 | 5.022 | 4.955 | 5.020 | 3,547,577 | +0.06(+1.22%) |
Sep 15, 2004 | 4.935 | 4.963 | 4.909 | 4.959 | 1,624,346 | +0.03(+0.66%) |
Sep 14, 2004 | 4.919 | 4.959 | 4.917 | 4.927 | 2,376,743 | +0.01(+0.16%) |
Sep 13, 2004 | 4.917 | 4.939 | 4.903 | 4.919 | 2,057,604 | +0.01(+0.25%) |
Sep 10, 2004 | 4.895 | 4.911 | 4.870 | 4.907 | 3,582,652 | +0.00(+0.08%) |
Sep 09, 2004 | 4.864 | 4.913 | 4.864 | 4.903 | 1,819,485 | +0.05(+1.04%) |
Sep 08, 2004 | 4.846 | 4.882 | 4.840 | 4.852 | 2,316,472 | +0.01(+0.13%) |
Sep 07, 2004 | 4.807 | 4.872 | 4.779 | 4.846 | 2,398,974 | +0.06(+1.18%) |
Sep 03, 2004 | 4.787 | 4.807 | 4.753 | 4.789 | 1,095,248 | -0.01(-0.17%) |
Sep 02, 2004 | 4.801 | 4.812 | 4.773 | 4.797 | 1,654,976 | +0.00(+0.00%) |