Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.195 | 5.258 | 5.144 | 5.190 | 105,153 | -0.01(-0.22%) |
Nov 29, 2004 | 5.253 | 5.315 | 5.115 | 5.201 | 107,427 | -0.13(-2.36%) |
Nov 26, 2004 | 5.287 | 5.395 | 5.287 | 5.327 | 49,864 | -0.02(-0.32%) |
Nov 24, 2004 | 5.401 | 5.441 | 5.253 | 5.344 | 100,429 | -0.09(-1.58%) |
Nov 23, 2004 | 5.487 | 5.487 | 5.378 | 5.430 | 78,733 | -0.09(-1.55%) |
Nov 22, 2004 | 5.327 | 5.515 | 5.287 | 5.515 | 109,002 | +0.17(+3.21%) |
Nov 19, 2004 | 5.373 | 5.424 | 5.344 | 5.344 | 111,102 | -0.03(-0.53%) |
Nov 18, 2004 | 5.458 | 5.458 | 5.287 | 5.373 | 86,957 | -0.11(-1.98%) |
Nov 17, 2004 | 5.275 | 5.504 | 5.275 | 5.481 | 98,504 | +0.16(+3.01%) |
Nov 16, 2004 | 5.430 | 5.458 | 5.315 | 5.321 | 69,635 | -0.16(-2.92%) |
Nov 15, 2004 | 5.487 | 5.544 | 5.407 | 5.481 | 115,651 | -0.01(-0.21%) |
Nov 12, 2004 | 5.373 | 5.493 | 5.293 | 5.493 | 81,883 | +0.12(+2.23%) |
Nov 11, 2004 | 5.264 | 5.373 | 5.218 | 5.373 | 98,679 | +0.11(+2.06%) |
Nov 10, 2004 | 5.287 | 5.310 | 5.138 | 5.264 | 107,602 | +0.00(+0.00%) |
Nov 09, 2004 | 5.235 | 5.310 | 5.218 | 5.264 | 78,558 | -0.03(-0.54%) |
Nov 08, 2004 | 5.304 | 5.344 | 5.230 | 5.293 | 71,210 | -0.01(-0.22%) |
Nov 05, 2004 | 5.201 | 5.321 | 5.201 | 5.304 | 104,453 | +0.05(+0.87%) |
Nov 04, 2004 | 5.132 | 5.275 | 5.058 | 5.258 | 136,821 | +0.16(+3.14%) |
Nov 03, 2004 | 5.030 | 5.138 | 4.972 | 5.098 | 147,844 | +0.18(+3.60%) |
Nov 02, 2004 | 5.001 | 5.052 | 4.921 | 4.921 | 104,278 | -0.08(-1.60%) |
Nov 01, 2004 | 5.047 | 5.087 | 4.904 | 5.001 | 78,383 | -0.04(-0.79%) |
Oct 29, 2004 | 4.915 | 5.041 | 4.915 | 5.041 | 97,629 | +0.07(+1.38%) |
Oct 28, 2004 | 5.024 | 5.052 | 4.887 | 4.972 | 110,402 | -0.11(-2.14%) |
Oct 27, 2004 | 4.915 | 5.081 | 4.864 | 5.081 | 154,843 | +0.11(+2.18%) |
Oct 26, 2004 | 4.887 | 5.001 | 4.858 | 4.972 | 131,747 | +0.03(+0.58%) |
Oct 25, 2004 | 4.858 | 4.961 | 4.835 | 4.944 | 131,048 | +0.12(+2.49%) |
Oct 22, 2004 | 5.144 | 5.161 | 4.818 | 4.824 | 111,452 | -0.32(-6.22%) |
Oct 21, 2004 | 4.904 | 5.144 | 4.887 | 5.144 | 148,369 | +0.30(+6.13%) |
Oct 20, 2004 | 4.847 | 4.892 | 4.778 | 4.847 | 119,325 | +0.01(+0.12%) |
Oct 19, 2004 | 5.012 | 5.064 | 4.841 | 4.841 | 94,830 | -0.19(-3.75%) |
Oct 18, 2004 | 4.972 | 5.098 | 4.950 | 5.030 | 74,359 | +0.08(+1.62%) |
Oct 15, 2004 | 4.835 | 5.070 | 4.830 | 4.950 | 90,631 | +0.10(+2.12%) |
Oct 14, 2004 | 4.927 | 4.972 | 4.847 | 4.847 | 119,675 | -0.14(-2.75%) |
Oct 13, 2004 | 5.070 | 5.127 | 4.955 | 4.984 | 112,676 | -0.09(-1.69%) |
Oct 12, 2004 | 5.064 | 5.098 | 5.035 | 5.070 | 66,486 | +0.01(+0.11%) |
Oct 11, 2004 | 5.075 | 5.213 | 5.012 | 5.064 | 90,631 | +0.09(+1.72%) |
Oct 08, 2004 | 5.098 | 5.213 | 4.978 | 4.978 | 141,371 | -0.11(-2.24%) |
Oct 07, 2004 | 5.167 | 5.201 | 5.092 | 5.092 | 79,608 | -0.10(-1.98%) |
Oct 06, 2004 | 5.235 | 5.281 | 5.178 | 5.195 | 94,480 | -0.01(-0.22%) |
Oct 05, 2004 | 5.201 | 5.281 | 5.155 | 5.207 | 85,557 | -0.08(-1.51%) |
Oct 04, 2004 | 5.327 | 5.458 | 5.287 | 5.287 | 158,167 | -0.10(-1.80%) |
Oct 01, 2004 | 5.144 | 5.395 | 5.064 | 5.384 | 108,827 | +0.23(+4.55%) |
Sep 30, 2004 | 5.270 | 5.315 | 5.127 | 5.150 | 104,978 | -0.10(-1.96%) |
Sep 29, 2004 | 5.098 | 5.253 | 5.058 | 5.253 | 99,554 | +0.13(+2.45%) |
Sep 28, 2004 | 5.030 | 5.132 | 4.955 | 5.127 | 68,585 | +0.13(+2.51%) |
Sep 27, 2004 | 5.087 | 5.087 | 4.955 | 5.001 | 119,150 | -0.14(-2.78%) |
Sep 24, 2004 | 5.144 | 5.161 | 5.030 | 5.144 | 104,628 | +0.03(+0.67%) |
Sep 23, 2004 | 5.207 | 5.224 | 5.098 | 5.110 | 88,356 | -0.04(-0.78%) |
Sep 22, 2004 | 5.287 | 5.287 | 5.132 | 5.150 | 108,302 | -0.18(-3.33%) |
Sep 21, 2004 | 5.401 | 5.424 | 5.195 | 5.327 | 230,427 | -0.09(-1.58%) |
Sep 20, 2004 | 5.601 | 5.658 | 5.413 | 5.413 | 78,733 | -0.22(-3.96%) |
Sep 17, 2004 | 5.841 | 5.841 | 5.578 | 5.635 | 125,449 | -0.17(-2.86%) |
Sep 16, 2004 | 5.504 | 5.801 | 5.458 | 5.801 | 154,493 | +0.30(+5.51%) |
Sep 15, 2004 | 5.618 | 5.618 | 5.493 | 5.498 | 72,785 | -0.07(-1.33%) |
Sep 14, 2004 | 5.653 | 5.664 | 5.555 | 5.573 | 76,984 | -0.08(-1.42%) |
Sep 13, 2004 | 5.658 | 5.658 | 5.544 | 5.653 | 85,557 | -0.01(-0.10%) |
Sep 10, 2004 | 5.601 | 5.658 | 5.498 | 5.658 | 96,405 | +0.22(+3.99%) |
Sep 09, 2004 | 5.401 | 5.515 | 5.338 | 5.441 | 106,203 | +0.16(+3.03%) |
Sep 08, 2004 | 5.515 | 5.601 | 5.275 | 5.281 | 113,201 | -0.23(-4.25%) |
Sep 07, 2004 | 5.264 | 5.515 | 5.264 | 5.515 | 104,278 | +0.25(+4.66%) |
Sep 03, 2004 | 5.373 | 5.373 | 5.172 | 5.270 | 45,490 | -0.09(-1.71%) |
Sep 02, 2004 | 5.161 | 5.373 | 5.161 | 5.361 | 152,043 | +0.15(+2.96%) |