Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.244 | 5.253 | 5.222 | 5.253 | 6,450 | -0.01(-0.17%) |
Nov 29, 2004 | 5.200 | 5.267 | 5.200 | 5.262 | 4,050 | +0.04(+0.77%) |
Nov 26, 2004 | 5.151 | 5.222 | 5.151 | 5.222 | 10,650 | +0.07(+1.38%) |
Nov 24, 2004 | 5.111 | 5.151 | 5.067 | 5.151 | 9,000 | +0.04(+0.87%) |
Nov 23, 2004 | 4.996 | 5.173 | 4.969 | 5.107 | 34,800 | +0.08(+1.68%) |
Nov 22, 2004 | 5.031 | 5.036 | 4.996 | 5.022 | 9,900 | -0.04(-0.88%) |
Nov 19, 2004 | 5.022 | 5.067 | 4.956 | 5.067 | 4,950 | +0.00(+0.00%) |
Nov 18, 2004 | 5.049 | 5.067 | 4.978 | 5.067 | 4,350 | +0.02(+0.35%) |
Nov 17, 2004 | 5.049 | 5.089 | 4.973 | 5.049 | 8,550 | +0.01(+0.18%) |
Nov 16, 2004 | 5.000 | 5.040 | 4.996 | 5.040 | 2,850 | +0.06(+1.25%) |
Nov 15, 2004 | 4.956 | 5.022 | 4.956 | 4.978 | 13,350 | +0.07(+1.36%) |
Nov 12, 2004 | 4.947 | 4.973 | 4.907 | 4.911 | 2,550 | -0.01(-0.27%) |
Nov 11, 2004 | 4.947 | 4.987 | 4.902 | 4.924 | 13,200 | +0.00(+0.00%) |
Nov 10, 2004 | 4.920 | 5.098 | 4.893 | 4.924 | 45,750 | +0.06(+1.19%) |
Nov 09, 2004 | 4.778 | 4.889 | 4.778 | 4.867 | 24,600 | -0.03(-0.64%) |
Nov 08, 2004 | 4.911 | 4.929 | 4.822 | 4.898 | 6,600 | -0.05(-1.08%) |
Nov 05, 2004 | 4.978 | 5.022 | 4.889 | 4.951 | 11,400 | +0.02(+0.36%) |
Nov 04, 2004 | 4.911 | 4.956 | 4.844 | 4.933 | 10,500 | +0.04(+0.91%) |
Nov 03, 2004 | 4.911 | 4.978 | 4.889 | 4.889 | 10,050 | -0.04(-0.81%) |
Nov 02, 2004 | 5.049 | 5.049 | 4.844 | 4.929 | 12,600 | -0.16(-3.14%) |
Nov 01, 2004 | 4.782 | 5.196 | 4.782 | 5.089 | 44,100 | +0.34(+7.11%) |
Oct 29, 2004 | 4.644 | 4.751 | 4.640 | 4.751 | 14,100 | +0.08(+1.81%) |
Oct 28, 2004 | 4.644 | 4.671 | 4.578 | 4.667 | 13,350 | +0.09(+1.94%) |
Oct 27, 2004 | 4.289 | 4.578 | 4.289 | 4.578 | 43,200 | +0.47(+11.35%) |
Oct 26, 2004 | 4.111 | 4.196 | 4.111 | 4.111 | 15,000 | -0.02(-0.54%) |
Oct 25, 2004 | 4.133 | 4.133 | 4.133 | 4.133 | 300 | -0.02(-0.53%) |
Oct 22, 2004 | 4.156 | 4.156 | 4.156 | 4.156 | 600 | +0.03(+0.75%) |
Oct 21, 2004 | 4.111 | 4.124 | 4.111 | 4.124 | 2,550 | -0.03(-0.75%) |
Oct 20, 2004 | 4.129 | 4.182 | 4.120 | 4.156 | 3,750 | +0.00(+0.11%) |
Oct 19, 2004 | 4.062 | 4.151 | 4.062 | 4.151 | 1,950 | +0.07(+1.63%) |
Oct 18, 2004 | 4.044 | 4.084 | 4.044 | 4.084 | 2,550 | +0.08(+2.00%) |
Oct 15, 2004 | 3.973 | 4.027 | 3.933 | 4.004 | 10,350 | +0.01(+0.22%) |
Oct 14, 2004 | 3.996 | 3.996 | 3.996 | 3.996 | 450 | +0.02(+0.45%) |
Oct 13, 2004 | 4.036 | 4.036 | 3.978 | 3.978 | 1,500 | -0.07(-1.65%) |
Oct 12, 2004 | 4.062 | 4.062 | 4.004 | 4.044 | 7,650 | -0.04(-0.98%) |
Oct 11, 2004 | 4.022 | 4.084 | 4.022 | 4.084 | 1,650 | +0.04(+0.99%) |
Oct 08, 2004 | 4.044 | 4.044 | 4.004 | 4.044 | 6,600 | -0.01(-0.22%) |
Oct 07, 2004 | 4.062 | 4.062 | 4.027 | 4.053 | 1,050 | +0.01(+0.22%) |
Oct 06, 2004 | 4.076 | 4.076 | 4.004 | 4.044 | 21,750 | -0.04(-0.98%) |
Oct 05, 2004 | 4.142 | 4.142 | 3.969 | 4.084 | 34,800 | -0.09(-2.13%) |
Oct 04, 2004 | 4.120 | 4.244 | 4.111 | 4.173 | 11,550 | +0.08(+2.07%) |
Oct 01, 2004 | 4.093 | 4.111 | 4.089 | 4.089 | 1,350 | +0.02(+0.44%) |
Sep 30, 2004 | 4.022 | 4.071 | 4.004 | 4.071 | 2,250 | +0.07(+1.78%) |
Sep 29, 2004 | 4.084 | 4.102 | 4.000 | 4.000 | 8,400 | -0.07(-1.64%) |
Sep 28, 2004 | 4.178 | 4.178 | 4.000 | 4.067 | 50,700 | -0.13(-3.17%) |
Sep 27, 2004 | 4.178 | 4.200 | 4.133 | 4.200 | 3,750 | +0.03(+0.64%) |
Sep 24, 2004 | 4.151 | 4.196 | 4.124 | 4.173 | 2,250 | +0.01(+0.21%) |
Sep 23, 2004 | 4.107 | 4.173 | 4.107 | 4.164 | 5,100 | +0.05(+1.30%) |
Sep 22, 2004 | 4.067 | 4.124 | 4.067 | 4.111 | 3,450 | +0.02(+0.43%) |
Sep 21, 2004 | 4.049 | 4.138 | 4.027 | 4.093 | 2,550 | +0.03(+0.66%) |
Sep 20, 2004 | 4.116 | 4.116 | 4.067 | 4.067 | 3,450 | +0.04(+0.88%) |
Sep 17, 2004 | 4.058 | 4.111 | 4.031 | 4.031 | 13,050 | +0.00(+0.11%) |
Sep 16, 2004 | 4.067 | 4.067 | 4.022 | 4.027 | 9,300 | -0.07(-1.74%) |
Sep 15, 2004 | 3.964 | 4.098 | 3.964 | 4.098 | 6,750 | +0.10(+2.44%) |
Sep 14, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 750 | -0.04(-1.10%) |
Sep 13, 2004 | 4.089 | 4.089 | 4.044 | 4.044 | 2,250 | -0.04(-1.09%) |
Sep 10, 2004 | 4.036 | 4.089 | 4.036 | 4.089 | 1,350 | +0.08(+1.88%) |
Sep 09, 2004 | 3.987 | 4.013 | 3.987 | 4.013 | 2,400 | +0.00(+0.11%) |
Sep 08, 2004 | 4.009 | 4.009 | 4.009 | 4.009 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 3.956 | 4.009 | 3.956 | 4.009 | 3,150 | +0.05(+1.35%) |
Sep 03, 2004 | 3.933 | 3.956 | 3.933 | 3.956 | 1,200 | +0.04(+1.14%) |
Sep 02, 2004 | 3.956 | 3.956 | 3.898 | 3.911 | 6,450 | -0.01(-0.34%) |