Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.230 | 5.230 | 4.600 | 4.660 | 514,500 | -0.47(-9.16%) |
Nov 29, 2004 | 4.870 | 5.280 | 4.870 | 5.130 | 332,700 | +0.01(+0.20%) |
Nov 26, 2004 | 4.871 | 5.270 | 4.871 | 5.120 | 52,200 | +0.17(+3.43%) |
Nov 24, 2004 | 5.030 | 5.040 | 4.830 | 4.950 | 173,300 | -0.10(-1.98%) |
Nov 23, 2004 | 5.150 | 5.210 | 4.620 | 5.050 | 291,100 | -0.04(-0.79%) |
Nov 22, 2004 | 5.680 | 5.680 | 5.050 | 5.090 | 204,700 | -0.51(-9.11%) |
Nov 19, 2004 | 5.045 | 5.890 | 4.910 | 5.600 | 531,600 | +0.53(+10.45%) |
Nov 18, 2004 | 5.030 | 5.090 | 4.760 | 5.070 | 120,000 | +0.18(+3.68%) |
Nov 17, 2004 | 4.970 | 5.040 | 4.810 | 4.890 | 99,700 | -0.01(-0.20%) |
Nov 16, 2004 | 4.810 | 5.060 | 4.800 | 4.900 | 137,500 | -0.07(-1.41%) |
Nov 15, 2004 | 4.800 | 4.970 | 4.800 | 4.970 | 86,800 | +0.07(+1.43%) |
Nov 12, 2004 | 4.490 | 4.920 | 4.470 | 4.900 | 253,700 | +0.48(+10.86%) |
Nov 11, 2004 | 4.270 | 4.420 | 4.220 | 4.420 | 255,400 | -0.08(-1.78%) |
Nov 10, 2004 | 4.270 | 4.520 | 4.170 | 4.500 | 141,300 | +0.20(+4.65%) |
Nov 09, 2004 | 4.200 | 4.300 | 4.100 | 4.300 | 331,400 | +0.25(+6.17%) |
Nov 08, 2004 | 4.200 | 4.470 | 4.000 | 4.050 | 824,600 | -0.23(-5.37%) |
Nov 05, 2004 | 4.020 | 4.290 | 3.980 | 4.280 | 99,500 | +0.20(+4.90%) |
Nov 04, 2004 | 4.380 | 4.380 | 3.800 | 4.080 | 356,700 | -0.19(-4.45%) |
Nov 03, 2004 | 4.100 | 4.270 | 3.900 | 4.270 | 238,200 | +0.31(+7.83%) |
Nov 02, 2004 | 4.260 | 4.350 | 3.940 | 3.960 | 487,400 | -0.38(-8.76%) |
Nov 01, 2004 | 4.290 | 4.410 | 4.250 | 4.340 | 102,600 | -0.13(-3.02%) |
Oct 29, 2004 | 4.520 | 4.620 | 4.380 | 4.475 | 59,600 | +0.03(+0.79%) |
Oct 28, 2004 | 4.340 | 4.470 | 4.280 | 4.440 | 71,500 | +0.12(+2.78%) |
Oct 27, 2004 | 4.420 | 4.420 | 4.280 | 4.320 | 92,200 | -0.04(-0.92%) |
Oct 26, 2004 | 4.400 | 4.460 | 4.260 | 4.360 | 101,100 | +0.02(+0.46%) |
Oct 25, 2004 | 4.390 | 4.500 | 4.250 | 4.340 | 294,800 | -0.06(-1.36%) |
Oct 22, 2004 | 4.300 | 4.600 | 4.300 | 4.400 | 59,100 | -0.09(-2.00%) |
Oct 21, 2004 | 4.485 | 4.580 | 4.320 | 4.490 | 93,900 | -0.04(-0.88%) |
Oct 20, 2004 | 4.630 | 4.700 | 4.400 | 4.530 | 62,500 | -0.12(-2.58%) |
Oct 19, 2004 | 5.190 | 5.240 | 4.650 | 4.650 | 60,800 | -0.29(-5.87%) |
Oct 18, 2004 | 4.811 | 5.190 | 4.811 | 4.940 | 59,000 | +0.04(+0.82%) |
Oct 15, 2004 | 4.870 | 4.940 | 4.810 | 4.900 | 46,600 | +0.04(+0.82%) |
Oct 14, 2004 | 5.000 | 5.100 | 4.860 | 4.860 | 51,400 | -0.22(-4.33%) |
Oct 13, 2004 | 5.090 | 5.130 | 5.000 | 5.080 | 50,200 | +0.02(+0.40%) |
Oct 12, 2004 | 5.100 | 5.100 | 4.790 | 5.060 | 76,600 | -0.09(-1.75%) |
Oct 11, 2004 | 4.850 | 5.150 | 4.850 | 5.150 | 41,000 | +0.30(+6.19%) |
Oct 08, 2004 | 4.880 | 4.930 | 4.730 | 4.850 | 38,900 | -0.06(-1.22%) |
Oct 07, 2004 | 5.130 | 5.160 | 4.890 | 4.910 | 60,100 | -0.24(-4.66%) |
Oct 06, 2004 | 5.180 | 5.200 | 5.090 | 5.150 | 73,200 | +0.00(+0.02%) |
Oct 05, 2004 | 5.190 | 5.200 | 5.070 | 5.149 | 69,800 | +0.01(+0.18%) |
Oct 04, 2004 | 5.220 | 5.260 | 5.100 | 5.140 | 70,300 | -0.06(-1.15%) |
Oct 01, 2004 | 5.260 | 5.300 | 5.110 | 5.200 | 66,700 | -0.02(-0.38%) |
Sep 30, 2004 | 5.330 | 5.330 | 5.110 | 5.220 | 73,500 | -0.09(-1.69%) |
Sep 29, 2004 | 5.250 | 5.420 | 5.240 | 5.310 | 32,900 | +0.06(+1.14%) |
Sep 28, 2004 | 5.210 | 5.300 | 5.200 | 5.250 | 73,000 | +0.08(+1.55%) |
Sep 27, 2004 | 5.380 | 5.450 | 5.130 | 5.170 | 54,900 | -0.21(-3.90%) |
Sep 24, 2004 | 5.410 | 5.420 | 5.380 | 5.380 | 66,900 | -0.02(-0.37%) |
Sep 23, 2004 | 5.280 | 5.500 | 5.230 | 5.400 | 75,100 | +0.17(+3.25%) |
Sep 22, 2004 | 5.460 | 5.460 | 5.190 | 5.230 | 66,900 | -0.20(-3.68%) |
Sep 21, 2004 | 5.310 | 5.450 | 5.163 | 5.430 | 53,700 | +0.20(+3.82%) |
Sep 20, 2004 | 5.330 | 5.330 | 5.190 | 5.230 | 54,600 | +0.00(+0.00%) |
Sep 17, 2004 | 5.400 | 5.510 | 5.200 | 5.230 | 135,300 | -0.12(-2.24%) |
Sep 16, 2004 | 5.230 | 5.430 | 5.210 | 5.350 | 32,700 | +0.09(+1.71%) |
Sep 15, 2004 | 5.320 | 5.320 | 5.190 | 5.260 | 54,700 | -0.06(-1.13%) |
Sep 14, 2004 | 5.390 | 5.390 | 5.210 | 5.320 | 44,000 | -0.02(-0.37%) |
Sep 13, 2004 | 5.330 | 5.490 | 5.260 | 5.340 | 457,300 | -0.08(-1.48%) |
Sep 10, 2004 | 5.270 | 5.500 | 5.250 | 5.420 | 365,000 | +0.18(+3.44%) |
Sep 09, 2004 | 5.240 | 5.380 | 5.180 | 5.240 | 109,100 | +0.07(+1.35%) |
Sep 08, 2004 | 5.110 | 5.280 | 4.980 | 5.170 | 174,500 | +0.15(+2.99%) |
Sep 07, 2004 | 5.020 | 5.170 | 4.970 | 5.020 | 166,241 | +0.04(+0.80%) |
Sep 03, 2004 | 4.950 | 5.000 | 4.750 | 4.980 | 149,000 | +0.07(+1.43%) |
Sep 02, 2004 | 5.010 | 5.030 | 4.800 | 4.910 | 207,000 | -0.02(-0.41%) |