Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.968 | 5.029 | 4.919 | 4.963 | 109,954 | -0.01(-0.22%) |
Nov 29, 2004 | 5.023 | 5.083 | 4.892 | 4.974 | 112,333 | -0.12(-2.36%) |
Nov 26, 2004 | 5.056 | 5.160 | 5.056 | 5.094 | 52,141 | -0.02(-0.32%) |
Nov 24, 2004 | 5.165 | 5.204 | 5.023 | 5.111 | 105,015 | -0.08(-1.58%) |
Nov 23, 2004 | 5.247 | 5.247 | 5.143 | 5.193 | 82,328 | -0.08(-1.55%) |
Nov 22, 2004 | 5.094 | 5.275 | 5.056 | 5.275 | 113,979 | +0.16(+3.21%) |
Nov 19, 2004 | 5.138 | 5.187 | 5.111 | 5.111 | 116,175 | -0.03(-0.53%) |
Nov 18, 2004 | 5.220 | 5.220 | 5.056 | 5.138 | 90,927 | -0.10(-1.98%) |
Nov 17, 2004 | 5.045 | 5.264 | 5.045 | 5.242 | 103,002 | +0.15(+3.01%) |
Nov 16, 2004 | 5.193 | 5.220 | 5.083 | 5.089 | 72,815 | -0.15(-2.92%) |
Nov 15, 2004 | 5.247 | 5.302 | 5.171 | 5.242 | 120,931 | -0.01(-0.21%) |
Nov 12, 2004 | 5.138 | 5.253 | 5.061 | 5.253 | 85,621 | +0.11(+2.23%) |
Nov 11, 2004 | 5.034 | 5.138 | 4.990 | 5.138 | 103,185 | +0.10(+2.06%) |
Nov 10, 2004 | 5.056 | 5.078 | 4.914 | 5.034 | 112,516 | +0.00(+0.00%) |
Nov 09, 2004 | 5.007 | 5.078 | 4.990 | 5.034 | 82,145 | -0.03(-0.54%) |
Nov 08, 2004 | 5.072 | 5.111 | 5.001 | 5.061 | 74,461 | -0.01(-0.22%) |
Nov 05, 2004 | 4.974 | 5.089 | 4.974 | 5.072 | 109,222 | +0.04(+0.87%) |
Nov 04, 2004 | 4.908 | 5.045 | 4.837 | 5.029 | 143,069 | +0.15(+3.14%) |
Nov 03, 2004 | 4.810 | 4.914 | 4.755 | 4.876 | 154,595 | +0.17(+3.60%) |
Nov 02, 2004 | 4.783 | 4.832 | 4.706 | 4.706 | 109,039 | -0.08(-1.60%) |
Nov 01, 2004 | 4.826 | 4.865 | 4.690 | 4.783 | 81,962 | -0.04(-0.79%) |
Oct 29, 2004 | 4.701 | 4.821 | 4.701 | 4.821 | 102,087 | +0.07(+1.38%) |
Oct 28, 2004 | 4.805 | 4.832 | 4.673 | 4.755 | 115,443 | -0.10(-2.14%) |
Oct 27, 2004 | 4.701 | 4.859 | 4.651 | 4.859 | 161,913 | +0.10(+2.18%) |
Oct 26, 2004 | 4.673 | 4.783 | 4.646 | 4.755 | 137,763 | +0.03(+0.58%) |
Oct 25, 2004 | 4.646 | 4.744 | 4.624 | 4.728 | 137,031 | +0.11(+2.49%) |
Oct 22, 2004 | 4.919 | 4.936 | 4.608 | 4.613 | 116,541 | -0.31(-6.22%) |
Oct 21, 2004 | 4.690 | 4.919 | 4.673 | 4.919 | 155,144 | +0.28(+6.13%) |
Oct 20, 2004 | 4.635 | 4.679 | 4.569 | 4.635 | 124,773 | +0.01(+0.12%) |
Oct 19, 2004 | 4.794 | 4.843 | 4.630 | 4.630 | 99,160 | -0.18(-3.75%) |
Oct 18, 2004 | 4.755 | 4.876 | 4.733 | 4.810 | 77,755 | +0.08(+1.62%) |
Oct 15, 2004 | 4.624 | 4.848 | 4.619 | 4.733 | 94,769 | +0.10(+2.12%) |
Oct 14, 2004 | 4.712 | 4.755 | 4.635 | 4.635 | 125,139 | -0.13(-2.75%) |
Oct 13, 2004 | 4.848 | 4.903 | 4.739 | 4.766 | 117,821 | -0.08(-1.69%) |
Oct 12, 2004 | 4.843 | 4.876 | 4.815 | 4.848 | 69,522 | +0.01(+0.11%) |
Oct 11, 2004 | 4.854 | 4.985 | 4.794 | 4.843 | 94,769 | +0.08(+1.72%) |
Oct 08, 2004 | 4.876 | 4.985 | 4.761 | 4.761 | 147,826 | -0.11(-2.24%) |
Oct 07, 2004 | 4.941 | 4.974 | 4.870 | 4.870 | 83,243 | -0.10(-1.98%) |
Oct 06, 2004 | 5.007 | 5.050 | 4.952 | 4.968 | 98,794 | -0.01(-0.22%) |
Oct 05, 2004 | 4.974 | 5.050 | 4.930 | 4.979 | 89,464 | -0.08(-1.51%) |
Oct 04, 2004 | 5.094 | 5.220 | 5.056 | 5.056 | 165,389 | -0.09(-1.80%) |
Oct 01, 2004 | 4.919 | 5.160 | 4.843 | 5.149 | 113,796 | +0.22(+4.55%) |
Sep 30, 2004 | 5.040 | 5.083 | 4.903 | 4.925 | 109,771 | -0.10(-1.96%) |
Sep 29, 2004 | 4.876 | 5.023 | 4.837 | 5.023 | 104,100 | +0.12(+2.45%) |
Sep 28, 2004 | 4.810 | 4.908 | 4.739 | 4.903 | 71,717 | +0.12(+2.51%) |
Sep 27, 2004 | 4.865 | 4.865 | 4.739 | 4.783 | 124,590 | -0.14(-2.78%) |
Sep 24, 2004 | 4.919 | 4.936 | 4.810 | 4.919 | 109,405 | +0.03(+0.67%) |
Sep 23, 2004 | 4.979 | 4.996 | 4.876 | 4.886 | 92,391 | -0.04(-0.78%) |
Sep 22, 2004 | 5.056 | 5.056 | 4.908 | 4.925 | 113,247 | -0.17(-3.33%) |
Sep 21, 2004 | 5.165 | 5.187 | 4.968 | 5.094 | 240,949 | -0.08(-1.58%) |
Sep 20, 2004 | 5.357 | 5.411 | 5.176 | 5.176 | 82,328 | -0.21(-3.96%) |
Sep 17, 2004 | 5.586 | 5.586 | 5.335 | 5.389 | 131,177 | -0.16(-2.86%) |
Sep 16, 2004 | 5.264 | 5.548 | 5.220 | 5.548 | 161,547 | +0.29(+5.51%) |
Sep 15, 2004 | 5.373 | 5.373 | 5.253 | 5.258 | 76,108 | -0.07(-1.33%) |
Sep 14, 2004 | 5.406 | 5.417 | 5.313 | 5.329 | 80,499 | -0.08(-1.42%) |
Sep 13, 2004 | 5.411 | 5.411 | 5.302 | 5.406 | 89,464 | -0.01(-0.10%) |
Sep 10, 2004 | 5.357 | 5.411 | 5.258 | 5.411 | 100,807 | +0.21(+3.99%) |
Sep 09, 2004 | 5.165 | 5.275 | 5.105 | 5.204 | 111,052 | +0.15(+3.03%) |
Sep 08, 2004 | 5.275 | 5.357 | 5.045 | 5.050 | 118,370 | -0.22(-4.25%) |
Sep 07, 2004 | 5.034 | 5.275 | 5.034 | 5.275 | 109,039 | +0.24(+4.66%) |
Sep 03, 2004 | 5.138 | 5.138 | 4.947 | 5.040 | 47,567 | -0.09(-1.71%) |
Sep 02, 2004 | 4.936 | 5.138 | 4.936 | 5.127 | 158,986 | +0.15(+2.96%) |