Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.503 | 5.517 | 5.364 | 5.391 | 1,235,565 | -0.12(-2.19%) |
Nov 29, 2004 | 5.533 | 5.580 | 5.468 | 5.512 | 662,227 | -0.02(-0.33%) |
Nov 26, 2004 | 5.499 | 5.533 | 5.499 | 5.530 | 211,483 | +0.03(+0.59%) |
Nov 24, 2004 | 5.413 | 5.504 | 5.413 | 5.497 | 716,672 | +0.10(+1.83%) |
Nov 23, 2004 | 5.423 | 5.445 | 5.378 | 5.398 | 1,464,827 | -0.03(-0.63%) |
Nov 22, 2004 | 5.346 | 5.432 | 5.330 | 5.432 | 1,067,046 | +0.05(+0.94%) |
Nov 19, 2004 | 5.492 | 5.499 | 5.364 | 5.382 | 802,599 | -0.11(-2.00%) |
Nov 18, 2004 | 5.571 | 5.571 | 5.472 | 5.492 | 900,007 | -0.08(-1.42%) |
Nov 17, 2004 | 5.431 | 5.688 | 5.431 | 5.571 | 1,033,712 | +0.04(+0.65%) |
Nov 16, 2004 | 5.692 | 5.692 | 5.528 | 5.535 | 843,340 | -0.11(-1.98%) |
Nov 15, 2004 | 5.594 | 5.659 | 5.557 | 5.647 | 1,291,121 | +0.05(+0.93%) |
Nov 12, 2004 | 5.337 | 5.630 | 5.337 | 5.594 | 2,163,721 | +0.28(+5.32%) |
Nov 11, 2004 | 5.191 | 5.312 | 5.182 | 5.312 | 1,633,717 | +0.10(+1.97%) |
Nov 10, 2004 | 5.314 | 5.400 | 5.164 | 5.209 | 1,924,090 | -0.10(-1.96%) |
Nov 09, 2004 | 5.252 | 5.314 | 5.119 | 5.314 | 2,806,319 | +0.06(+1.17%) |
Nov 08, 2004 | 5.670 | 5.672 | 5.231 | 5.252 | 3,454,473 | -0.46(-8.09%) |
Nov 05, 2004 | 5.771 | 5.807 | 5.499 | 5.715 | 1,428,900 | -0.04(-0.75%) |
Nov 04, 2004 | 5.575 | 5.758 | 5.517 | 5.758 | 881,488 | +0.12(+2.14%) |
Nov 03, 2004 | 5.580 | 5.681 | 5.567 | 5.638 | 692,598 | +0.09(+1.69%) |
Nov 02, 2004 | 5.562 | 5.670 | 5.530 | 5.544 | 841,118 | -0.04(-0.71%) |
Nov 01, 2004 | 5.485 | 5.618 | 5.463 | 5.584 | 686,302 | +0.10(+1.91%) |
Oct 29, 2004 | 5.508 | 5.542 | 5.463 | 5.479 | 455,559 | -0.06(-1.01%) |
Oct 28, 2004 | 5.479 | 5.553 | 5.431 | 5.535 | 785,191 | +0.06(+1.12%) |
Oct 27, 2004 | 5.411 | 5.481 | 5.378 | 5.474 | 744,821 | +0.08(+1.50%) |
Oct 26, 2004 | 5.481 | 5.481 | 5.337 | 5.393 | 1,042,230 | -0.10(-1.77%) |
Oct 25, 2004 | 5.341 | 5.519 | 5.323 | 5.490 | 1,131,490 | +0.11(+2.11%) |
Oct 22, 2004 | 5.477 | 5.499 | 5.310 | 5.377 | 1,154,824 | -0.07(-1.35%) |
Oct 21, 2004 | 5.386 | 5.510 | 5.355 | 5.450 | 1,512,234 | +0.08(+1.41%) |
Oct 20, 2004 | 5.333 | 5.378 | 5.323 | 5.375 | 994,452 | +0.02(+0.40%) |
Oct 19, 2004 | 5.391 | 5.425 | 5.333 | 5.353 | 947,415 | -0.04(-0.70%) |
Oct 18, 2004 | 5.402 | 5.494 | 5.386 | 5.391 | 1,372,604 | -0.01(-0.20%) |
Oct 15, 2004 | 5.261 | 5.454 | 5.261 | 5.402 | 1,547,050 | +0.14(+2.67%) |
Oct 14, 2004 | 5.211 | 5.328 | 5.204 | 5.261 | 1,031,860 | +0.04(+0.86%) |
Oct 13, 2004 | 5.281 | 5.335 | 5.189 | 5.216 | 1,252,973 | -0.03(-0.55%) |
Oct 12, 2004 | 5.184 | 5.272 | 5.161 | 5.245 | 1,485,197 | +0.06(+1.18%) |
Oct 11, 2004 | 5.238 | 5.288 | 5.182 | 5.184 | 1,542,235 | -0.03(-0.55%) |
Oct 08, 2004 | 5.211 | 5.378 | 5.209 | 5.213 | 2,096,313 | -0.02(-0.38%) |
Oct 07, 2004 | 5.204 | 5.292 | 5.139 | 5.233 | 3,415,584 | +0.03(+0.59%) |
Oct 06, 2004 | 5.031 | 5.355 | 4.995 | 5.202 | 7,789,694 | +0.46(+9.59%) |
Oct 05, 2004 | 4.779 | 4.844 | 4.745 | 4.747 | 677,783 | -0.04(-0.86%) |
Oct 04, 2004 | 4.709 | 4.835 | 4.709 | 4.788 | 687,413 | +0.04(+0.91%) |
Oct 01, 2004 | 4.545 | 4.797 | 4.545 | 4.745 | 1,021,490 | +0.21(+4.60%) |
Sep 30, 2004 | 4.545 | 4.556 | 4.478 | 4.536 | 857,784 | -0.05(-1.02%) |
Sep 29, 2004 | 4.509 | 4.583 | 4.504 | 4.583 | 652,598 | +0.06(+1.39%) |
Sep 28, 2004 | 4.369 | 4.547 | 4.369 | 4.520 | 467,411 | +0.15(+3.46%) |
Sep 27, 2004 | 4.437 | 4.477 | 4.369 | 4.369 | 304,076 | -0.11(-2.49%) |
Sep 24, 2004 | 4.475 | 4.534 | 4.419 | 4.480 | 304,447 | -0.01(-0.12%) |
Sep 23, 2004 | 4.469 | 4.586 | 4.459 | 4.486 | 398,151 | +0.02(+0.40%) |
Sep 22, 2004 | 4.568 | 4.568 | 4.466 | 4.468 | 456,300 | -0.11(-2.48%) |
Sep 21, 2004 | 4.516 | 4.658 | 4.506 | 4.581 | 931,489 | +0.06(+1.23%) |
Sep 20, 2004 | 4.487 | 4.529 | 4.437 | 4.525 | 486,670 | +0.04(+0.88%) |
Sep 17, 2004 | 4.588 | 4.588 | 4.455 | 4.486 | 1,065,934 | -0.06(-1.27%) |
Sep 16, 2004 | 4.594 | 4.639 | 4.534 | 4.543 | 395,188 | -0.07(-1.48%) |
Sep 15, 2004 | 4.574 | 4.621 | 4.574 | 4.612 | 599,634 | +0.02(+0.43%) |
Sep 14, 2004 | 4.615 | 4.639 | 4.581 | 4.592 | 322,224 | -0.02(-0.51%) |
Sep 13, 2004 | 4.617 | 4.633 | 4.577 | 4.615 | 643,709 | +0.01(+0.16%) |
Sep 10, 2004 | 4.473 | 4.608 | 4.448 | 4.608 | 265,187 | +0.13(+2.81%) |
Sep 09, 2004 | 4.520 | 4.532 | 4.464 | 4.482 | 390,373 | -0.02(-0.44%) |
Sep 08, 2004 | 4.464 | 4.523 | 4.455 | 4.502 | 897,044 | +0.05(+1.05%) |
Sep 07, 2004 | 4.444 | 4.500 | 4.424 | 4.455 | 429,633 | +0.01(+0.24%) |
Sep 03, 2004 | 4.455 | 4.487 | 4.397 | 4.444 | 248,890 | -0.01(-0.20%) |
Sep 02, 2004 | 4.392 | 4.455 | 4.347 | 4.453 | 328,150 | +0.06(+1.48%) |