Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.195 | 5.258 | 5.144 | 5.190 | 105,154 | -0.01(-0.22%) |
Nov 29, 2004 | 5.252 | 5.315 | 5.115 | 5.201 | 107,429 | -0.13(-2.36%) |
Nov 26, 2004 | 5.287 | 5.395 | 5.287 | 5.327 | 49,865 | -0.02(-0.32%) |
Nov 24, 2004 | 5.401 | 5.441 | 5.252 | 5.344 | 100,430 | -0.09(-1.58%) |
Nov 23, 2004 | 5.487 | 5.487 | 5.378 | 5.430 | 78,734 | -0.09(-1.55%) |
Nov 22, 2004 | 5.327 | 5.515 | 5.287 | 5.515 | 109,003 | +0.17(+3.21%) |
Nov 19, 2004 | 5.372 | 5.424 | 5.344 | 5.344 | 111,103 | -0.03(-0.53%) |
Nov 18, 2004 | 5.458 | 5.458 | 5.287 | 5.372 | 86,958 | -0.11(-1.98%) |
Nov 17, 2004 | 5.275 | 5.504 | 5.275 | 5.481 | 98,506 | +0.16(+3.01%) |
Nov 16, 2004 | 5.430 | 5.458 | 5.315 | 5.321 | 69,636 | -0.16(-2.92%) |
Nov 15, 2004 | 5.487 | 5.544 | 5.407 | 5.481 | 115,652 | -0.01(-0.21%) |
Nov 12, 2004 | 5.372 | 5.492 | 5.292 | 5.492 | 81,884 | +0.12(+2.23%) |
Nov 11, 2004 | 5.264 | 5.372 | 5.218 | 5.372 | 98,680 | +0.11(+2.06%) |
Nov 10, 2004 | 5.287 | 5.310 | 5.138 | 5.264 | 107,604 | +0.00(+0.00%) |
Nov 09, 2004 | 5.235 | 5.310 | 5.218 | 5.264 | 78,559 | -0.03(-0.54%) |
Nov 08, 2004 | 5.304 | 5.344 | 5.230 | 5.292 | 71,211 | -0.01(-0.22%) |
Nov 05, 2004 | 5.201 | 5.321 | 5.201 | 5.304 | 104,454 | +0.05(+0.87%) |
Nov 04, 2004 | 5.132 | 5.275 | 5.058 | 5.258 | 136,823 | +0.16(+3.14%) |
Nov 03, 2004 | 5.030 | 5.138 | 4.972 | 5.098 | 147,846 | +0.18(+3.60%) |
Nov 02, 2004 | 5.001 | 5.052 | 4.921 | 4.921 | 104,279 | -0.08(-1.60%) |
Nov 01, 2004 | 5.047 | 5.087 | 4.904 | 5.001 | 78,384 | -0.04(-0.79%) |
Oct 29, 2004 | 4.915 | 5.041 | 4.915 | 5.041 | 97,631 | +0.07(+1.38%) |
Oct 28, 2004 | 5.024 | 5.052 | 4.887 | 4.972 | 110,403 | -0.11(-2.14%) |
Oct 27, 2004 | 4.915 | 5.081 | 4.864 | 5.081 | 154,845 | +0.11(+2.18%) |
Oct 26, 2004 | 4.887 | 5.001 | 4.858 | 4.972 | 131,749 | +0.03(+0.58%) |
Oct 25, 2004 | 4.858 | 4.961 | 4.835 | 4.944 | 131,049 | +0.12(+2.49%) |
Oct 22, 2004 | 5.144 | 5.161 | 4.818 | 4.824 | 111,453 | -0.32(-6.22%) |
Oct 21, 2004 | 4.904 | 5.144 | 4.887 | 5.144 | 148,371 | +0.30(+6.13%) |
Oct 20, 2004 | 4.847 | 4.892 | 4.778 | 4.847 | 119,326 | +0.01(+0.12%) |
Oct 19, 2004 | 5.012 | 5.064 | 4.841 | 4.841 | 94,831 | -0.19(-3.75%) |
Oct 18, 2004 | 4.972 | 5.098 | 4.950 | 5.030 | 74,360 | +0.08(+1.62%) |
Oct 15, 2004 | 4.835 | 5.070 | 4.830 | 4.950 | 90,632 | +0.10(+2.12%) |
Oct 14, 2004 | 4.927 | 4.972 | 4.847 | 4.847 | 119,676 | -0.14(-2.75%) |
Oct 13, 2004 | 5.070 | 5.127 | 4.955 | 4.984 | 112,678 | -0.09(-1.69%) |
Oct 12, 2004 | 5.064 | 5.098 | 5.035 | 5.070 | 66,487 | +0.01(+0.11%) |
Oct 11, 2004 | 5.075 | 5.212 | 5.012 | 5.064 | 90,632 | +0.09(+1.72%) |
Oct 08, 2004 | 5.098 | 5.212 | 4.978 | 4.978 | 141,372 | -0.11(-2.24%) |
Oct 07, 2004 | 5.167 | 5.201 | 5.092 | 5.092 | 79,609 | -0.10(-1.98%) |
Oct 06, 2004 | 5.235 | 5.281 | 5.178 | 5.195 | 94,481 | -0.01(-0.22%) |
Oct 05, 2004 | 5.201 | 5.281 | 5.155 | 5.207 | 85,558 | -0.08(-1.51%) |
Oct 04, 2004 | 5.327 | 5.458 | 5.287 | 5.287 | 158,169 | -0.10(-1.80%) |
Oct 01, 2004 | 5.144 | 5.395 | 5.064 | 5.384 | 108,829 | +0.23(+4.55%) |
Sep 30, 2004 | 5.270 | 5.315 | 5.127 | 5.150 | 104,979 | -0.10(-1.96%) |
Sep 29, 2004 | 5.098 | 5.252 | 5.058 | 5.252 | 99,555 | +0.13(+2.45%) |
Sep 28, 2004 | 5.030 | 5.132 | 4.955 | 5.127 | 68,586 | +0.13(+2.51%) |
Sep 27, 2004 | 5.087 | 5.087 | 4.955 | 5.001 | 119,152 | -0.14(-2.78%) |
Sep 24, 2004 | 5.144 | 5.161 | 5.030 | 5.144 | 104,629 | +0.03(+0.67%) |
Sep 23, 2004 | 5.207 | 5.224 | 5.098 | 5.110 | 88,357 | -0.04(-0.78%) |
Sep 22, 2004 | 5.287 | 5.287 | 5.132 | 5.150 | 108,304 | -0.18(-3.33%) |
Sep 21, 2004 | 5.401 | 5.424 | 5.195 | 5.327 | 230,430 | -0.09(-1.58%) |
Sep 20, 2004 | 5.601 | 5.658 | 5.412 | 5.412 | 78,734 | -0.22(-3.96%) |
Sep 17, 2004 | 5.841 | 5.841 | 5.578 | 5.635 | 125,450 | -0.17(-2.86%) |
Sep 16, 2004 | 5.504 | 5.801 | 5.458 | 5.801 | 154,495 | +0.30(+5.51%) |
Sep 15, 2004 | 5.618 | 5.618 | 5.492 | 5.498 | 72,785 | -0.07(-1.33%) |
Sep 14, 2004 | 5.653 | 5.664 | 5.555 | 5.572 | 76,985 | -0.08(-1.42%) |
Sep 13, 2004 | 5.658 | 5.658 | 5.544 | 5.653 | 85,558 | -0.01(-0.10%) |
Sep 10, 2004 | 5.601 | 5.658 | 5.498 | 5.658 | 96,406 | +0.22(+3.99%) |
Sep 09, 2004 | 5.401 | 5.515 | 5.338 | 5.441 | 106,204 | +0.16(+3.03%) |
Sep 08, 2004 | 5.515 | 5.601 | 5.275 | 5.281 | 113,203 | -0.23(-4.25%) |
Sep 07, 2004 | 5.264 | 5.515 | 5.264 | 5.515 | 104,279 | +0.25(+4.66%) |
Sep 03, 2004 | 5.372 | 5.372 | 5.172 | 5.270 | 45,491 | -0.09(-1.71%) |
Sep 02, 2004 | 5.161 | 5.372 | 5.161 | 5.361 | 152,045 | +0.15(+2.96%) |