Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.324 | 5.369 | 5.279 | 5.328 | 59,904 | -0.08(-1.41%) |
Nov 29, 2004 | 5.386 | 5.503 | 5.328 | 5.404 | 126,737 | +0.13(+2.37%) |
Nov 26, 2004 | 5.284 | 5.284 | 5.261 | 5.279 | 15,423 | +0.04(+0.85%) |
Nov 24, 2004 | 5.319 | 5.369 | 5.234 | 5.234 | 79,127 | -0.09(-1.68%) |
Nov 23, 2004 | 5.279 | 5.324 | 5.225 | 5.324 | 66,833 | +0.05(+1.02%) |
Nov 22, 2004 | 5.346 | 5.364 | 5.225 | 5.270 | 114,443 | -0.12(-2.16%) |
Nov 19, 2004 | 5.355 | 5.476 | 5.328 | 5.386 | 71,750 | -0.12(-2.11%) |
Nov 18, 2004 | 5.592 | 5.592 | 5.480 | 5.503 | 49,175 | -0.07(-1.28%) |
Nov 17, 2004 | 5.570 | 5.673 | 5.561 | 5.574 | 243,863 | +0.02(+0.40%) |
Nov 16, 2004 | 5.525 | 5.597 | 5.480 | 5.552 | 125,619 | -0.08(-1.43%) |
Nov 15, 2004 | 5.369 | 5.637 | 5.342 | 5.633 | 267,556 | +0.22(+4.14%) |
Nov 12, 2004 | 5.315 | 5.413 | 5.301 | 5.409 | 136,125 | +0.05(+0.92%) |
Nov 11, 2004 | 5.369 | 5.386 | 5.279 | 5.360 | 144,842 | -0.05(-0.99%) |
Nov 10, 2004 | 5.391 | 5.413 | 5.333 | 5.413 | 63,703 | -0.02(-0.41%) |
Nov 09, 2004 | 5.364 | 5.463 | 5.257 | 5.436 | 129,643 | +0.06(+1.17%) |
Nov 08, 2004 | 5.454 | 5.521 | 5.346 | 5.373 | 96,561 | -0.08(-1.48%) |
Nov 05, 2004 | 5.386 | 5.556 | 5.386 | 5.454 | 151,548 | +0.11(+2.09%) |
Nov 04, 2004 | 5.190 | 5.342 | 5.145 | 5.342 | 104,608 | +0.11(+2.05%) |
Nov 03, 2004 | 5.234 | 5.248 | 5.055 | 5.234 | 78,680 | +0.02(+0.43%) |
Nov 02, 2004 | 5.123 | 5.315 | 5.006 | 5.212 | 162,501 | +0.02(+0.43%) |
Nov 01, 2004 | 5.140 | 5.190 | 5.114 | 5.190 | 70,856 | -0.02(-0.43%) |
Oct 29, 2004 | 5.123 | 5.212 | 5.087 | 5.212 | 160,489 | +0.09(+1.66%) |
Oct 28, 2004 | 5.033 | 5.136 | 5.033 | 5.127 | 135,231 | +0.10(+2.05%) |
Oct 27, 2004 | 5.051 | 5.100 | 5.011 | 5.024 | 61,468 | +0.02(+0.36%) |
Oct 26, 2004 | 4.809 | 5.006 | 4.809 | 5.006 | 127,855 | +0.22(+4.58%) |
Oct 25, 2004 | 4.854 | 4.854 | 4.742 | 4.787 | 150,654 | -0.12(-2.37%) |
Oct 22, 2004 | 4.841 | 4.944 | 4.841 | 4.903 | 74,656 | -0.05(-0.99%) |
Oct 21, 2004 | 4.827 | 5.002 | 4.827 | 4.953 | 58,115 | -0.05(-1.07%) |
Oct 20, 2004 | 4.979 | 5.011 | 4.854 | 5.006 | 107,514 | -0.02(-0.36%) |
Oct 19, 2004 | 5.042 | 5.055 | 4.997 | 5.024 | 110,867 | +0.01(+0.27%) |
Oct 18, 2004 | 5.015 | 5.024 | 4.970 | 5.011 | 65,492 | -0.02(-0.36%) |
Oct 15, 2004 | 5.029 | 5.055 | 5.015 | 5.029 | 80,021 | +0.00(+0.00%) |
Oct 14, 2004 | 5.145 | 5.167 | 5.011 | 5.029 | 116,455 | -0.24(-4.50%) |
Oct 13, 2004 | 5.270 | 5.297 | 5.234 | 5.266 | 21,681 | -0.03(-0.51%) |
Oct 12, 2004 | 5.261 | 5.301 | 5.190 | 5.293 | 109,079 | -0.01(-0.25%) |
Oct 11, 2004 | 5.279 | 5.319 | 5.279 | 5.306 | 25,481 | +0.04(+0.76%) |
Oct 08, 2004 | 5.212 | 5.284 | 5.208 | 5.266 | 61,021 | +0.01(+0.17%) |
Oct 07, 2004 | 5.319 | 5.319 | 5.239 | 5.257 | 55,433 | -0.02(-0.34%) |
Oct 06, 2004 | 5.234 | 5.319 | 5.194 | 5.275 | 80,021 | +0.08(+1.64%) |
Oct 05, 2004 | 5.190 | 5.190 | 5.149 | 5.190 | 37,998 | +0.00(+0.00%) |
Oct 04, 2004 | 5.145 | 5.266 | 5.145 | 5.190 | 200,052 | +0.07(+1.40%) |
Oct 01, 2004 | 5.006 | 5.127 | 5.006 | 5.118 | 161,830 | +0.16(+3.16%) |
Sep 30, 2004 | 4.984 | 4.988 | 4.921 | 4.961 | 115,784 | +0.01(+0.18%) |
Sep 29, 2004 | 4.944 | 4.984 | 4.930 | 4.953 | 28,163 | +0.03(+0.64%) |
Sep 28, 2004 | 4.854 | 4.935 | 4.841 | 4.921 | 116,902 | +0.06(+1.29%) |
Sep 27, 2004 | 4.988 | 4.988 | 4.832 | 4.859 | 213,240 | -0.11(-2.16%) |
Sep 24, 2004 | 5.082 | 5.082 | 4.948 | 4.966 | 116,008 | -0.16(-3.14%) |
Sep 23, 2004 | 5.114 | 5.163 | 5.055 | 5.127 | 57,445 | -0.02(-0.43%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.109 | 5.149 | 106,620 | -0.09(-1.62%) |
Sep 21, 2004 | 5.149 | 5.279 | 5.149 | 5.234 | 63,256 | +0.08(+1.56%) |
Sep 20, 2004 | 5.199 | 5.199 | 5.131 | 5.154 | 40,457 | -0.04(-0.78%) |
Sep 17, 2004 | 5.248 | 5.248 | 5.123 | 5.194 | 85,162 | -0.10(-1.86%) |
Sep 16, 2004 | 5.306 | 5.337 | 5.212 | 5.293 | 35,093 | -0.04(-0.67%) |
Sep 15, 2004 | 5.449 | 5.449 | 5.234 | 5.328 | 118,020 | -0.17(-3.01%) |
Sep 14, 2004 | 5.480 | 5.503 | 5.422 | 5.494 | 43,139 | +0.04(+0.74%) |
Sep 13, 2004 | 5.355 | 5.471 | 5.337 | 5.454 | 179,935 | +0.12(+2.27%) |
Sep 10, 2004 | 5.167 | 5.337 | 5.167 | 5.333 | 105,502 | +0.14(+2.76%) |
Sep 09, 2004 | 5.257 | 5.257 | 5.190 | 5.190 | 73,315 | -0.04(-0.85%) |
Sep 08, 2004 | 5.243 | 5.257 | 5.190 | 5.234 | 37,104 | -0.01(-0.17%) |
Sep 07, 2004 | 5.230 | 5.248 | 5.199 | 5.243 | 70,633 | +0.10(+1.91%) |
Sep 03, 2004 | 5.199 | 5.199 | 5.105 | 5.145 | 66,833 | -0.01(-0.17%) |
Sep 02, 2004 | 5.176 | 5.203 | 5.105 | 5.154 | 94,103 | -0.04(-0.69%) |