Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.531 | 5.531 | 5.531 | 5.531 | 0 | -0.02(-0.31%) |
Nov 29, 2004 | 5.548 | 5.548 | 5.548 | 5.548 | 0 | -0.00(-0.02%) |
Nov 26, 2004 | 5.549 | 5.549 | 5.549 | 5.549 | 0 | +0.02(+0.42%) |
Nov 24, 2004 | 5.526 | 5.526 | 5.526 | 5.526 | 0 | +0.04(+0.67%) |
Nov 23, 2004 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.01(+0.18%) |
Nov 22, 2004 | 5.479 | 5.479 | 5.479 | 5.479 | 0 | +0.03(+0.61%) |
Nov 19, 2004 | 5.446 | 5.446 | 5.446 | 5.446 | 0 | -0.04(-0.82%) |
Nov 18, 2004 | 5.491 | 5.491 | 5.491 | 5.491 | 0 | -0.01(-0.09%) |
Nov 17, 2004 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | +0.04(+0.73%) |
Nov 16, 2004 | 5.456 | 5.456 | 5.456 | 5.456 | 0 | -0.02(-0.42%) |
Nov 15, 2004 | 5.479 | 5.479 | 5.479 | 5.479 | 0 | -0.01(-0.20%) |
Nov 12, 2004 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.04(+0.81%) |
Nov 11, 2004 | 5.446 | 5.446 | 5.446 | 5.446 | 0 | +0.05(+0.95%) |
Nov 10, 2004 | 5.395 | 5.395 | 5.395 | 5.395 | 0 | +0.01(+0.17%) |
Nov 09, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.19%) |
Nov 05, 2004 | 5.396 | 5.396 | 5.396 | 5.396 | 0 | +0.02(+0.39%) |
Nov 04, 2004 | 5.375 | 5.375 | 5.375 | 5.375 | 0 | +0.06(+1.21%) |
Nov 03, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.06(+1.08%) |
Nov 02, 2004 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.01(+0.13%) |
Nov 01, 2004 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | -0.00(-0.10%) |
Oct 29, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | -0.00(-0.02%) |
Oct 28, 2004 | 5.253 | 5.253 | 5.253 | 5.253 | 0 | -0.00(-0.08%) |
Oct 27, 2004 | 5.257 | 5.257 | 5.257 | 5.257 | 0 | +0.06(+1.10%) |
Oct 26, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.04(+0.81%) |
Oct 25, 2004 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | -0.00(-0.04%) |
Oct 22, 2004 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | -0.04(-0.73%) |
Oct 21, 2004 | 5.198 | 5.198 | 5.198 | 5.198 | 0 | +0.04(+0.81%) |
Oct 20, 2004 | 5.156 | 5.156 | 5.156 | 5.156 | 0 | +0.03(+0.57%) |
Oct 19, 2004 | 5.127 | 5.127 | 5.127 | 5.127 | 0 | -0.04(-0.75%) |
Oct 18, 2004 | 5.166 | 5.166 | 5.166 | 5.166 | 0 | +0.01(+0.25%) |
Oct 15, 2004 | 5.153 | 5.153 | 5.153 | 5.153 | 0 | +0.02(+0.35%) |
Oct 14, 2004 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | -0.02(-0.47%) |
Oct 13, 2004 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | -0.03(-0.50%) |
Oct 12, 2004 | 5.185 | 5.185 | 5.185 | 5.185 | 0 | -0.03(-0.48%) |
Oct 11, 2004 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | -0.00(-0.08%) |
Oct 08, 2004 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | -0.03(-0.61%) |
Oct 07, 2004 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | -0.05(-0.91%) |
Oct 06, 2004 | 5.294 | 5.294 | 5.294 | 5.294 | 0 | +0.03(+0.53%) |
Oct 05, 2004 | 5.266 | 5.266 | 5.266 | 5.266 | 0 | -0.01(-0.15%) |
Oct 04, 2004 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.01(+0.29%) |
Oct 01, 2004 | 5.259 | 5.259 | 5.259 | 5.259 | 0 | +0.05(+1.00%) |
Sep 30, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 0 | +0.03(+0.52%) |
Sep 29, 2004 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.02(+0.37%) |
Sep 28, 2004 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.04(+0.86%) |
Sep 27, 2004 | 5.117 | 5.117 | 5.117 | 5.117 | 0 | -0.03(-0.62%) |
Sep 24, 2004 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.01(+0.25%) |
Sep 23, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | -0.01(-0.14%) |
Sep 22, 2004 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.06%) |
Sep 21, 2004 | 5.198 | 5.198 | 5.198 | 5.198 | 0 | +0.05(+0.93%) |
Sep 20, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.25%) |
Sep 17, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.02(+0.45%) |
Sep 16, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.02(+0.33%) |
Sep 15, 2004 | 5.123 | 5.123 | 5.123 | 5.123 | 0 | -0.03(-0.62%) |
Sep 14, 2004 | 5.155 | 5.155 | 5.155 | 5.155 | 0 | +0.02(+0.45%) |
Sep 13, 2004 | 5.132 | 5.132 | 5.132 | 5.132 | 0 | +0.03(+0.61%) |
Sep 10, 2004 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.03(+0.55%) |
Sep 09, 2004 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.02(+0.36%) |
Sep 08, 2004 | 5.055 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.39%) |
Sep 07, 2004 | 5.075 | 5.075 | 5.075 | 5.075 | 0 | +0.03(+0.55%) |
Sep 03, 2004 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | -0.02(-0.45%) |
Sep 02, 2004 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.05(+0.92%) |