Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.269 | 5.306 | 5.242 | 5.270 | 823,041 | -0.04(-0.71%) |
Nov 29, 2004 | 5.217 | 5.343 | 5.211 | 5.308 | 1,268,043 | +0.05(+1.04%) |
Nov 26, 2004 | 5.222 | 5.271 | 5.216 | 5.253 | 173,346 | +0.02(+0.34%) |
Nov 24, 2004 | 5.211 | 5.243 | 5.176 | 5.236 | 936,547 | +0.01(+0.26%) |
Nov 23, 2004 | 5.143 | 5.264 | 5.143 | 5.222 | 970,742 | +0.08(+1.51%) |
Nov 22, 2004 | 5.085 | 5.178 | 5.085 | 5.144 | 2,611,600 | -0.05(-0.99%) |
Nov 19, 2004 | 5.270 | 5.284 | 5.196 | 5.196 | 871,483 | -0.06(-1.20%) |
Nov 18, 2004 | 5.245 | 5.268 | 5.230 | 5.259 | 590,804 | +0.01(+0.10%) |
Nov 17, 2004 | 5.211 | 5.283 | 5.210 | 5.253 | 2,604,951 | -0.01(-0.24%) |
Nov 16, 2004 | 5.359 | 5.360 | 5.258 | 5.266 | 1,799,957 | -0.10(-1.84%) |
Nov 15, 2004 | 5.348 | 5.389 | 5.348 | 5.365 | 586,054 | -0.00(-0.08%) |
Nov 12, 2004 | 5.327 | 5.369 | 5.318 | 5.369 | 817,817 | -0.01(-0.10%) |
Nov 11, 2004 | 5.264 | 5.390 | 5.264 | 5.375 | 1,873,095 | +0.11(+2.00%) |
Nov 10, 2004 | 5.197 | 5.419 | 5.197 | 5.269 | 3,001,037 | +0.07(+1.40%) |
Nov 09, 2004 | 5.053 | 5.213 | 5.035 | 5.197 | 3,337,282 | +0.16(+3.24%) |
Nov 08, 2004 | 5.053 | 5.135 | 5.033 | 5.033 | 1,757,214 | -0.01(-0.10%) |
Nov 05, 2004 | 4.998 | 5.050 | 4.991 | 5.039 | 1,157,386 | +0.05(+1.03%) |
Nov 04, 2004 | 4.990 | 4.990 | 4.922 | 4.987 | 2,062,114 | -0.03(-0.57%) |
Nov 03, 2004 | 5.022 | 5.044 | 4.974 | 5.016 | 1,472,735 | +0.07(+1.34%) |
Nov 02, 2004 | 4.891 | 4.964 | 4.876 | 4.949 | 1,642,758 | +0.06(+1.21%) |
Nov 01, 2004 | 4.912 | 4.930 | 4.876 | 4.890 | 950,320 | -0.06(-1.17%) |
Oct 29, 2004 | 4.953 | 4.960 | 4.897 | 4.948 | 716,183 | +0.01(+0.21%) |
Oct 28, 2004 | 5.001 | 5.006 | 4.872 | 4.938 | 2,159,949 | -0.03(-0.64%) |
Oct 27, 2004 | 4.953 | 4.989 | 4.893 | 4.969 | 1,051,954 | +0.07(+1.48%) |
Oct 26, 2004 | 4.869 | 4.916 | 4.859 | 4.897 | 1,668,878 | +0.08(+1.73%) |
Oct 25, 2004 | 4.801 | 4.827 | 4.772 | 4.813 | 1,500,281 | +0.02(+0.40%) |
Oct 22, 2004 | 4.896 | 4.900 | 4.773 | 4.794 | 1,412,420 | -0.05(-1.00%) |
Oct 21, 2004 | 4.851 | 4.853 | 4.825 | 4.843 | 1,070,476 | +0.02(+0.33%) |
Oct 20, 2004 | 4.843 | 4.862 | 4.805 | 4.827 | 1,293,689 | +0.08(+1.60%) |
Oct 19, 2004 | 4.790 | 4.826 | 4.725 | 4.751 | 864,359 | +0.01(+0.29%) |
Oct 18, 2004 | 4.717 | 4.787 | 4.712 | 4.738 | 1,123,192 | +0.02(+0.33%) |
Oct 15, 2004 | 4.790 | 4.794 | 4.688 | 4.722 | 2,016,047 | -0.05(-1.06%) |
Oct 14, 2004 | 4.817 | 4.833 | 4.753 | 4.772 | 563,733 | -0.02(-0.44%) |
Oct 13, 2004 | 4.885 | 4.890 | 4.762 | 4.793 | 1,699,748 | -0.02(-0.33%) |
Oct 12, 2004 | 4.722 | 4.853 | 4.666 | 4.809 | 3,398,547 | +0.20(+4.29%) |
Oct 11, 2004 | 4.580 | 4.631 | 4.580 | 4.611 | 1,767,662 | +0.04(+0.78%) |
Oct 08, 2004 | 4.684 | 4.704 | 4.559 | 4.575 | 2,744,579 | -0.04(-0.89%) |
Oct 07, 2004 | 4.680 | 4.680 | 4.564 | 4.617 | 2,793,496 | -0.04(-0.79%) |
Oct 06, 2004 | 4.927 | 4.933 | 4.530 | 4.653 | 10,217,489 | -0.28(-5.60%) |
Oct 05, 2004 | 5.049 | 5.050 | 4.911 | 4.929 | 2,382,212 | -0.12(-2.38%) |
Oct 04, 2004 | 5.022 | 5.065 | 5.006 | 5.049 | 1,228,625 | +0.02(+0.44%) |
Oct 01, 2004 | 5.012 | 5.052 | 5.010 | 5.027 | 478,247 | +0.01(+0.29%) |
Sep 30, 2004 | 5.033 | 5.055 | 5.002 | 5.012 | 690,537 | -0.04(-0.85%) |
Sep 29, 2004 | 4.969 | 5.090 | 4.966 | 5.056 | 979,765 | +0.09(+1.76%) |
Sep 28, 2004 | 5.053 | 5.057 | 4.941 | 4.968 | 2,161,848 | -0.08(-1.67%) |
Sep 27, 2004 | 5.072 | 5.080 | 5.043 | 5.052 | 750,378 | -0.02(-0.39%) |
Sep 24, 2004 | 5.059 | 5.107 | 5.056 | 5.072 | 343,369 | +0.01(+0.17%) |
Sep 23, 2004 | 5.132 | 5.152 | 5.025 | 5.064 | 912,801 | -0.05(-0.97%) |
Sep 22, 2004 | 5.106 | 5.132 | 5.090 | 5.113 | 1,802,332 | +0.06(+1.19%) |
Sep 21, 2004 | 5.064 | 5.092 | 5.028 | 5.053 | 1,045,780 | +0.04(+0.86%) |
Sep 20, 2004 | 5.003 | 5.032 | 4.995 | 5.010 | 1,287,515 | -0.03(-0.63%) |
Sep 17, 2004 | 5.025 | 5.069 | 5.024 | 5.042 | 966,942 | -0.01(-0.10%) |
Sep 16, 2004 | 5.050 | 5.072 | 5.032 | 5.047 | 773,174 | -0.05(-0.99%) |
Sep 15, 2004 | 5.146 | 5.162 | 5.090 | 5.098 | 741,354 | -0.11(-2.12%) |
Sep 14, 2004 | 5.164 | 5.209 | 5.152 | 5.208 | 1,297,964 | +0.04(+0.86%) |
Sep 13, 2004 | 5.117 | 5.186 | 5.092 | 5.164 | 771,274 | +0.04(+0.86%) |
Sep 10, 2004 | 5.026 | 5.150 | 5.013 | 5.120 | 641,145 | +0.07(+1.44%) |
Sep 09, 2004 | 5.122 | 5.138 | 5.035 | 5.047 | 1,296,064 | -0.09(-1.76%) |
Sep 08, 2004 | 5.106 | 5.191 | 5.105 | 5.138 | 482,521 | +0.04(+0.70%) |
Sep 07, 2004 | 5.052 | 5.140 | 5.052 | 5.102 | 577,506 | +0.03(+0.56%) |
Sep 03, 2004 | 5.101 | 5.127 | 5.073 | 5.073 | 717,133 | -0.05(-1.03%) |
Sep 02, 2004 | 5.032 | 5.159 | 5.032 | 5.126 | 859,610 | +0.07(+1.35%) |