Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.413 | 7.466 | 7.332 | 7.332 | 38,614 | -0.09(-1.20%) |
Nov 29, 2004 | 7.272 | 7.433 | 7.272 | 7.421 | 14,109 | -0.00(-0.05%) |
Nov 26, 2004 | 7.470 | 7.470 | 7.324 | 7.425 | 10,396 | -0.04(-0.59%) |
Nov 24, 2004 | 6.827 | 7.559 | 6.827 | 7.470 | 17,822 | +0.70(+10.39%) |
Nov 23, 2004 | 6.500 | 6.819 | 6.500 | 6.767 | 4,950 | +0.29(+4.56%) |
Nov 22, 2004 | 6.464 | 6.928 | 6.464 | 6.472 | 21,040 | +0.01(+0.13%) |
Nov 19, 2004 | 5.878 | 6.524 | 5.817 | 6.464 | 10,643 | +0.25(+4.10%) |
Nov 18, 2004 | 5.757 | 6.221 | 5.757 | 6.209 | 6,930 | +0.15(+2.47%) |
Nov 17, 2004 | 6.060 | 6.060 | 6.060 | 6.060 | 1,237 | +0.05(+0.75%) |
Nov 16, 2004 | 5.898 | 6.015 | 5.898 | 6.015 | 5,198 | +0.14(+2.32%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.878 | 5.878 | 1,732 | -0.02(-0.33%) |
Nov 12, 2004 | 5.897 | 5.897 | 5.897 | 5.897 | 247 | +0.04(+0.68%) |
Nov 11, 2004 | 5.858 | 5.898 | 5.858 | 5.858 | 5,198 | +0.01(+0.14%) |
Nov 10, 2004 | 5.778 | 5.894 | 5.777 | 5.850 | 3,465 | +0.07(+1.26%) |
Nov 09, 2004 | 5.898 | 5.898 | 5.777 | 5.777 | 1,237 | -0.10(-1.72%) |
Nov 08, 2004 | 5.877 | 5.878 | 5.877 | 5.878 | 2,227 | +0.08(+1.39%) |
Nov 05, 2004 | 5.797 | 5.797 | 5.797 | 5.797 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 5.757 | 5.797 | 5.757 | 5.797 | 990 | +0.06(+1.06%) |
Nov 03, 2004 | 5.656 | 5.737 | 5.655 | 5.737 | 1,485 | +0.20(+3.65%) |
Nov 02, 2004 | 5.494 | 5.535 | 5.357 | 5.535 | 9,406 | +0.18(+3.40%) |
Nov 01, 2004 | 5.333 | 5.353 | 5.321 | 5.353 | 6,188 | +0.00(+0.08%) |
Oct 29, 2004 | 5.251 | 5.349 | 5.211 | 5.349 | 5,445 | +0.11(+2.08%) |
Oct 28, 2004 | 5.252 | 5.252 | 4.997 | 5.240 | 10,396 | -0.03(-0.61%) |
Oct 27, 2004 | 5.272 | 5.272 | 5.272 | 5.272 | 990 | -0.08(-1.51%) |
Oct 26, 2004 | 5.211 | 5.353 | 5.211 | 5.353 | 2,475 | -0.09(-1.69%) |
Oct 25, 2004 | 5.445 | 5.445 | 5.445 | 5.445 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.312 | 5.445 | 5.312 | 5.445 | 1,237 | +0.13(+2.42%) |
Oct 21, 2004 | 5.207 | 5.353 | 5.207 | 5.317 | 9,158 | +0.04(+0.84%) |
Oct 20, 2004 | 5.656 | 5.858 | 5.216 | 5.272 | 45,545 | -0.38(-6.79%) |
Oct 19, 2004 | 5.652 | 5.656 | 5.652 | 5.656 | 2,970 | +0.00(+0.00%) |
Oct 18, 2004 | 5.648 | 5.769 | 5.648 | 5.656 | 3,712 | +0.09(+1.67%) |
Oct 15, 2004 | 5.615 | 5.656 | 5.535 | 5.563 | 8,168 | -0.09(-1.64%) |
Oct 14, 2004 | 5.583 | 5.656 | 5.583 | 5.656 | 2,475 | +0.07(+1.30%) |
Oct 13, 2004 | 5.595 | 5.595 | 5.583 | 5.583 | 742 | +0.00(+0.06%) |
Oct 12, 2004 | 5.579 | 5.580 | 5.579 | 5.580 | 990 | -0.06(-1.13%) |
Oct 11, 2004 | 5.656 | 5.656 | 5.575 | 5.644 | 6,435 | -0.16(-2.78%) |
Oct 08, 2004 | 5.805 | 5.805 | 5.805 | 5.805 | 247 | +0.00(+0.07%) |
Oct 07, 2004 | 5.801 | 5.801 | 5.801 | 5.801 | 495 | +0.00(+0.07%) |
Oct 06, 2004 | 5.753 | 5.878 | 5.721 | 5.797 | 18,069 | +0.14(+2.50%) |
Oct 05, 2004 | 5.680 | 5.680 | 5.595 | 5.656 | 3,465 | -0.21(-3.51%) |
Oct 04, 2004 | 5.870 | 5.922 | 5.862 | 5.862 | 5,445 | +0.04(+0.69%) |
Oct 01, 2004 | 5.817 | 5.826 | 5.817 | 5.822 | 1,237 | -0.04(-0.76%) |
Sep 30, 2004 | 5.866 | 5.866 | 5.866 | 5.866 | 247 | -0.03(-0.48%) |
Sep 29, 2004 | 5.894 | 5.894 | 5.894 | 5.894 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 5.943 | 5.943 | 5.894 | 5.894 | 495 | -0.11(-1.75%) |
Sep 27, 2004 | 5.995 | 6.011 | 5.995 | 5.999 | 15,346 | +0.00(+0.00%) |
Sep 24, 2004 | 5.999 | 5.999 | 5.999 | 5.999 | 1,237 | +0.00(+0.00%) |
Sep 23, 2004 | 5.878 | 5.999 | 5.878 | 5.999 | 1,485 | +0.12(+2.06%) |
Sep 22, 2004 | 6.040 | 6.100 | 5.858 | 5.878 | 14,851 | -0.20(-3.32%) |
Sep 21, 2004 | 6.060 | 6.124 | 5.999 | 6.080 | 3,217 | +0.21(+3.58%) |
Sep 20, 2004 | 5.737 | 6.060 | 5.737 | 5.870 | 5,198 | +0.17(+3.05%) |
Sep 17, 2004 | 5.737 | 5.737 | 5.696 | 5.696 | 15,841 | -0.02(-0.35%) |
Sep 16, 2004 | 5.656 | 5.716 | 5.656 | 5.716 | 6,930 | +0.00(+0.00%) |
Sep 15, 2004 | 5.737 | 5.737 | 5.716 | 5.716 | 19,307 | +0.02(+0.35%) |
Sep 14, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 1,485 | -0.02(-0.35%) |
Sep 13, 2004 | 5.733 | 5.737 | 5.716 | 5.716 | 2,970 | -0.04(-0.62%) |
Sep 10, 2004 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.607 | 5.752 | 5.607 | 5.752 | 742 | +0.06(+0.98%) |
Sep 08, 2004 | 5.757 | 5.757 | 5.603 | 5.696 | 7,920 | -0.06(-1.05%) |
Sep 07, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 247 | -0.06(-1.10%) |
Sep 03, 2004 | 5.757 | 5.821 | 5.757 | 5.821 | 2,722 | +0.12(+2.18%) |
Sep 02, 2004 | 5.756 | 5.757 | 5.603 | 5.696 | 3,960 | +0.00(+0.00%) |