Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.926 | 6.040 | 5.882 | 6.032 | 162,410 | +0.15(+2.47%) |
Nov 29, 2004 | 5.906 | 5.926 | 5.825 | 5.886 | 173,286 | +0.01(+0.21%) |
Nov 26, 2004 | 5.906 | 5.947 | 5.870 | 5.874 | 80,587 | -0.11(-1.76%) |
Nov 24, 2004 | 6.052 | 6.068 | 5.874 | 5.979 | 251,402 | -0.03(-0.54%) |
Nov 23, 2004 | 6.040 | 6.068 | 5.967 | 6.011 | 237,064 | +0.05(+0.88%) |
Nov 22, 2004 | 5.845 | 6.003 | 5.805 | 5.959 | 383,653 | +0.27(+4.69%) |
Nov 19, 2004 | 5.591 | 5.805 | 5.591 | 5.692 | 313,696 | +0.13(+2.25%) |
Nov 18, 2004 | 5.583 | 5.663 | 5.522 | 5.566 | 187,624 | +0.05(+0.95%) |
Nov 17, 2004 | 5.453 | 5.663 | 5.437 | 5.514 | 322,595 | +0.07(+1.34%) |
Nov 16, 2004 | 5.360 | 5.453 | 5.360 | 5.441 | 178,230 | +0.13(+2.36%) |
Nov 15, 2004 | 5.380 | 5.388 | 5.210 | 5.316 | 252,143 | -0.08(-1.43%) |
Nov 12, 2004 | 5.223 | 5.417 | 5.198 | 5.392 | 221,738 | +0.09(+1.68%) |
Nov 11, 2004 | 5.360 | 5.437 | 5.283 | 5.303 | 151,039 | -0.09(-1.65%) |
Nov 10, 2004 | 5.299 | 5.445 | 5.259 | 5.392 | 203,445 | +0.07(+1.29%) |
Nov 09, 2004 | 5.360 | 5.364 | 5.186 | 5.324 | 260,054 | -0.08(-1.42%) |
Nov 08, 2004 | 5.380 | 5.574 | 5.364 | 5.400 | 206,411 | +0.02(+0.38%) |
Nov 05, 2004 | 5.214 | 5.396 | 5.117 | 5.380 | 364,372 | +0.17(+3.26%) |
Nov 04, 2004 | 5.380 | 5.400 | 5.210 | 5.210 | 215,805 | -0.05(-0.92%) |
Nov 03, 2004 | 5.320 | 5.360 | 5.154 | 5.259 | 315,921 | +0.05(+1.01%) |
Nov 02, 2004 | 5.154 | 5.251 | 4.960 | 5.206 | 293,426 | -0.05(-1.00%) |
Nov 01, 2004 | 5.437 | 5.481 | 5.089 | 5.259 | 453,364 | -0.06(-1.07%) |
Oct 29, 2004 | 5.194 | 5.332 | 4.956 | 5.316 | 656,562 | +0.08(+1.55%) |
Oct 28, 2004 | 5.441 | 5.441 | 5.166 | 5.235 | 866,929 | -0.39(-6.91%) |
Oct 27, 2004 | 5.987 | 6.108 | 5.421 | 5.623 | 604,156 | -0.43(-7.09%) |
Oct 26, 2004 | 6.023 | 6.068 | 6.011 | 6.052 | 301,830 | +0.00(+0.07%) |
Oct 25, 2004 | 5.995 | 6.185 | 5.906 | 6.048 | 481,297 | +0.15(+2.47%) |
Oct 22, 2004 | 5.765 | 5.947 | 5.765 | 5.902 | 330,011 | +0.20(+3.48%) |
Oct 21, 2004 | 5.655 | 5.765 | 5.583 | 5.704 | 225,940 | +0.12(+2.17%) |
Oct 20, 2004 | 5.348 | 5.603 | 5.344 | 5.583 | 304,549 | +0.20(+3.76%) |
Oct 19, 2004 | 5.243 | 5.481 | 5.210 | 5.380 | 439,026 | +0.14(+2.62%) |
Oct 18, 2004 | 5.299 | 5.461 | 5.239 | 5.243 | 364,619 | -0.07(-1.29%) |
Oct 15, 2004 | 5.097 | 5.332 | 5.097 | 5.311 | 296,392 | +0.30(+5.89%) |
Oct 14, 2004 | 4.875 | 5.016 | 4.875 | 5.016 | 194,546 | +0.16(+3.25%) |
Oct 13, 2004 | 5.154 | 5.154 | 4.474 | 4.858 | 708,721 | -0.31(-5.95%) |
Oct 12, 2004 | 5.320 | 5.461 | 5.142 | 5.166 | 308,257 | -0.13(-2.52%) |
Oct 11, 2004 | 5.218 | 5.376 | 5.206 | 5.299 | 193,062 | +0.09(+1.79%) |
Oct 08, 2004 | 5.117 | 5.259 | 5.117 | 5.206 | 240,772 | +0.11(+2.14%) |
Oct 07, 2004 | 4.992 | 5.380 | 4.988 | 5.097 | 346,326 | +0.13(+2.52%) |
Oct 06, 2004 | 4.968 | 4.976 | 4.867 | 4.972 | 225,693 | +0.02(+0.33%) |
Oct 05, 2004 | 4.854 | 4.976 | 4.814 | 4.956 | 295,650 | +0.16(+3.38%) |
Oct 04, 2004 | 4.693 | 4.854 | 4.684 | 4.794 | 169,826 | +0.14(+2.95%) |
Oct 01, 2004 | 4.672 | 4.684 | 4.656 | 4.656 | 93,441 | -0.00(-0.09%) |
Sep 30, 2004 | 4.571 | 4.749 | 4.571 | 4.660 | 131,510 | +0.05(+1.14%) |
Sep 29, 2004 | 4.773 | 4.802 | 4.547 | 4.608 | 393,789 | -0.13(-2.73%) |
Sep 28, 2004 | 4.733 | 4.786 | 4.612 | 4.737 | 318,640 | +0.10(+2.18%) |
Sep 27, 2004 | 4.579 | 4.668 | 4.579 | 4.636 | 246,705 | +0.08(+1.78%) |
Sep 24, 2004 | 4.482 | 4.591 | 4.482 | 4.555 | 255,110 | +0.07(+1.62%) |
Sep 23, 2004 | 4.478 | 4.531 | 4.450 | 4.482 | 180,702 | +0.01(+0.18%) |
Sep 22, 2004 | 4.417 | 4.547 | 4.389 | 4.474 | 242,008 | +0.04(+0.82%) |
Sep 21, 2004 | 4.349 | 4.450 | 4.341 | 4.438 | 269,200 | +0.12(+2.72%) |
Sep 20, 2004 | 4.207 | 4.345 | 4.207 | 4.320 | 226,434 | +0.15(+3.69%) |
Sep 17, 2004 | 4.146 | 4.227 | 4.130 | 4.167 | 85,531 | +0.03(+0.78%) |
Sep 16, 2004 | 4.146 | 4.163 | 4.110 | 4.134 | 49,934 | +0.00(+0.10%) |
Sep 15, 2004 | 4.126 | 4.155 | 4.086 | 4.130 | 73,418 | +0.00(+0.10%) |
Sep 14, 2004 | 4.146 | 4.167 | 4.110 | 4.126 | 76,879 | +0.00(+0.10%) |
Sep 13, 2004 | 4.005 | 4.146 | 4.005 | 4.122 | 99,127 | +0.03(+0.69%) |
Sep 10, 2004 | 4.146 | 4.146 | 4.094 | 4.094 | 57,103 | -0.04(-0.88%) |
Sep 09, 2004 | 4.086 | 4.130 | 4.082 | 4.130 | 82,317 | +0.03(+0.69%) |
Sep 08, 2004 | 4.122 | 4.122 | 4.045 | 4.102 | 123,105 | +0.02(+0.50%) |
Sep 07, 2004 | 4.134 | 4.142 | 4.053 | 4.082 | 92,699 | -0.08(-2.04%) |
Sep 03, 2004 | 4.215 | 4.215 | 4.126 | 4.167 | 63,777 | -0.03(-0.68%) |
Sep 02, 2004 | 4.005 | 4.211 | 4.005 | 4.195 | 114,947 | +0.19(+4.75%) |