Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.395 | 5.512 | 5.341 | 5.504 | 3,748,673 | +0.09(+1.73%) |
Nov 29, 2004 | 5.302 | 5.457 | 5.294 | 5.411 | 2,207,184 | +0.02(+0.43%) |
Nov 26, 2004 | 5.387 | 5.457 | 5.379 | 5.387 | 217,024 | -0.06(-1.14%) |
Nov 24, 2004 | 5.341 | 5.450 | 5.325 | 5.450 | 409,550 | +0.08(+1.45%) |
Nov 23, 2004 | 5.239 | 5.411 | 5.146 | 5.372 | 3,055,144 | +0.12(+2.38%) |
Nov 22, 2004 | 5.403 | 5.418 | 5.146 | 5.247 | 940,695 | -0.20(-3.72%) |
Nov 19, 2004 | 5.411 | 5.457 | 5.356 | 5.450 | 771,257 | +0.02(+0.43%) |
Nov 18, 2004 | 5.403 | 5.434 | 5.364 | 5.426 | 978,533 | +0.02(+0.43%) |
Nov 17, 2004 | 5.457 | 5.504 | 5.341 | 5.403 | 938,771 | -0.04(-0.72%) |
Nov 16, 2004 | 5.442 | 5.481 | 5.403 | 5.442 | 850,525 | +0.00(+0.00%) |
Nov 15, 2004 | 5.457 | 5.457 | 5.356 | 5.442 | 537,943 | -0.02(-0.29%) |
Nov 12, 2004 | 5.411 | 5.457 | 5.317 | 5.457 | 906,448 | +0.05(+0.86%) |
Nov 11, 2004 | 5.302 | 5.481 | 5.278 | 5.411 | 1,039,844 | +0.14(+2.66%) |
Nov 10, 2004 | 5.169 | 5.286 | 5.169 | 5.270 | 1,301,376 | +0.07(+1.35%) |
Nov 09, 2004 | 5.083 | 5.200 | 5.068 | 5.200 | 904,140 | +0.09(+1.83%) |
Nov 08, 2004 | 5.091 | 5.153 | 4.896 | 5.107 | 1,393,727 | +0.02(+0.31%) |
Nov 05, 2004 | 5.161 | 5.224 | 5.068 | 5.091 | 579,244 | -0.05(-1.06%) |
Nov 04, 2004 | 5.068 | 5.169 | 5.068 | 5.146 | 698,916 | +0.08(+1.54%) |
Nov 03, 2004 | 5.263 | 5.309 | 5.005 | 5.068 | 1,217,106 | -0.19(-3.70%) |
Nov 02, 2004 | 5.231 | 5.270 | 5.169 | 5.263 | 418,272 | +0.04(+0.75%) |
Nov 01, 2004 | 5.153 | 5.341 | 5.083 | 5.224 | 1,254,431 | +0.07(+1.36%) |
Oct 29, 2004 | 5.107 | 5.153 | 5.029 | 5.153 | 604,641 | +0.01(+0.15%) |
Oct 28, 2004 | 5.107 | 5.146 | 5.060 | 5.146 | 535,249 | +0.01(+0.15%) |
Oct 27, 2004 | 5.107 | 5.177 | 5.029 | 5.138 | 543,971 | +0.07(+1.38%) |
Oct 26, 2004 | 5.083 | 5.185 | 5.029 | 5.068 | 1,288,806 | -0.04(-0.76%) |
Oct 25, 2004 | 5.161 | 5.177 | 5.083 | 5.107 | 446,362 | -0.07(-1.36%) |
Oct 22, 2004 | 5.177 | 5.216 | 5.146 | 5.177 | 916,838 | -0.01(-0.15%) |
Oct 21, 2004 | 5.231 | 5.239 | 5.146 | 5.185 | 663,899 | -0.06(-1.19%) |
Oct 20, 2004 | 5.247 | 5.263 | 5.216 | 5.247 | 655,049 | +0.00(+0.00%) |
Oct 19, 2004 | 5.263 | 5.263 | 5.216 | 5.247 | 912,862 | -0.02(-0.30%) |
Oct 18, 2004 | 5.200 | 5.263 | 5.161 | 5.263 | 1,018,167 | +0.17(+3.37%) |
Oct 15, 2004 | 4.990 | 5.153 | 4.974 | 5.091 | 733,932 | +0.08(+1.56%) |
Oct 14, 2004 | 5.029 | 5.068 | 4.958 | 5.013 | 973,787 | -0.04(-0.77%) |
Oct 13, 2004 | 5.068 | 5.091 | 4.974 | 5.052 | 840,264 | +0.01(+0.15%) |
Oct 12, 2004 | 5.005 | 5.068 | 4.974 | 5.044 | 407,369 | +0.04(+0.78%) |
Oct 11, 2004 | 5.044 | 5.068 | 4.974 | 5.005 | 714,564 | -0.05(-0.93%) |
Oct 08, 2004 | 5.005 | 5.107 | 4.997 | 5.052 | 708,664 | -0.01(-0.15%) |
Oct 07, 2004 | 5.068 | 5.075 | 5.044 | 5.060 | 912,862 | -0.05(-0.92%) |
Oct 06, 2004 | 4.951 | 5.138 | 4.951 | 5.107 | 923,379 | +0.12(+2.34%) |
Oct 05, 2004 | 4.818 | 5.060 | 4.771 | 4.990 | 3,470,338 | +0.17(+3.56%) |
Oct 04, 2004 | 4.834 | 4.904 | 4.764 | 4.818 | 661,590 | -0.03(-0.64%) |
Oct 01, 2004 | 4.818 | 4.873 | 4.803 | 4.849 | 446,490 | +0.01(+0.16%) |
Sep 30, 2004 | 4.779 | 4.842 | 4.732 | 4.842 | 534,480 | +0.03(+0.65%) |
Sep 29, 2004 | 4.795 | 4.881 | 4.748 | 4.810 | 570,522 | +0.06(+1.31%) |
Sep 28, 2004 | 4.732 | 4.943 | 4.693 | 4.748 | 1,210,052 | +0.00(+0.00%) |
Sep 27, 2004 | 4.927 | 4.927 | 4.740 | 4.748 | 775,875 | -0.22(-4.40%) |
Sep 24, 2004 | 4.966 | 5.021 | 4.927 | 4.966 | 450,851 | -0.01(-0.16%) |
Sep 23, 2004 | 5.029 | 5.091 | 4.943 | 4.974 | 1,098,846 | -0.07(-1.39%) |
Sep 22, 2004 | 5.068 | 5.099 | 5.021 | 5.044 | 428,918 | -0.06(-1.22%) |
Sep 21, 2004 | 5.013 | 5.146 | 5.005 | 5.107 | 1,299,068 | +0.10(+2.03%) |
Sep 20, 2004 | 5.005 | 5.029 | 4.966 | 5.005 | 872,843 | -0.04(-0.77%) |
Sep 17, 2004 | 4.966 | 5.044 | 4.958 | 5.044 | 873,613 | +0.05(+0.94%) |
Sep 16, 2004 | 4.912 | 5.068 | 4.912 | 4.997 | 675,828 | +0.07(+1.42%) |
Sep 15, 2004 | 4.958 | 4.974 | 4.904 | 4.927 | 277,052 | -0.06(-1.25%) |
Sep 14, 2004 | 4.935 | 4.990 | 4.881 | 4.990 | 599,125 | +0.05(+1.11%) |
Sep 13, 2004 | 4.982 | 4.982 | 4.834 | 4.935 | 615,159 | -0.02(-0.32%) |
Sep 10, 2004 | 4.818 | 5.029 | 4.810 | 4.951 | 2,111,626 | +0.11(+2.25%) |
Sep 09, 2004 | 4.732 | 4.912 | 4.732 | 4.842 | 399,930 | +0.08(+1.64%) |
Sep 08, 2004 | 4.818 | 4.834 | 4.740 | 4.764 | 570,651 | -0.05(-0.97%) |
Sep 07, 2004 | 4.810 | 4.904 | 4.678 | 4.810 | 860,529 | +0.02(+0.49%) |
Sep 03, 2004 | 4.725 | 4.818 | 4.704 | 4.787 | 540,893 | +0.00(+0.00%) |
Sep 02, 2004 | 4.771 | 4.865 | 4.717 | 4.787 | 724,953 | +0.02(+0.49%) |