Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.527 | 5.527 | 5.163 | 5.314 | 6,403 | +0.06(+1.19%) |
Nov 29, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 449 | +0.00(+0.00%) |
Nov 24, 2004 | 5.252 | 5.447 | 5.252 | 5.252 | 2,696 | -0.18(-3.28%) |
Nov 23, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 112 | +0.02(+0.33%) |
Nov 22, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 5.634 | 5.634 | 5.394 | 5.412 | 1,460 | +0.05(+1.00%) |
Nov 17, 2004 | 5.554 | 5.741 | 5.261 | 5.358 | 3,595 | -0.34(-5.94%) |
Nov 16, 2004 | 5.697 | 5.697 | 5.697 | 5.697 | 674 | +0.14(+2.56%) |
Nov 15, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 5.519 | 5.563 | 5.519 | 5.554 | 449 | +0.05(+0.82%) |
Nov 11, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 224 | +0.17(+3.15%) |
Nov 08, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | -0.07(-1.32%) |
Nov 05, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 5.350 | 5.412 | 5.350 | 5.412 | 1,460 | +0.06(+1.16%) |
Nov 03, 2004 | 5.430 | 5.430 | 5.350 | 5.350 | 4,269 | -0.04(-0.66%) |
Nov 02, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 3,370 | -0.04(-0.82%) |
Nov 01, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 5.528 | 5.528 | 5.430 | 5.430 | 1,123 | +0.18(+3.39%) |
Oct 25, 2004 | 5.563 | 5.563 | 5.252 | 5.252 | 561 | -0.27(-4.84%) |
Oct 22, 2004 | 5.519 | 5.519 | 5.519 | 5.519 | 449 | +0.17(+3.16%) |
Oct 21, 2004 | 5.305 | 5.519 | 5.207 | 5.350 | 3,145 | +0.23(+4.52%) |
Oct 20, 2004 | 5.198 | 5.261 | 5.118 | 5.118 | 561 | -0.54(-9.59%) |
Oct 19, 2004 | 5.661 | 5.661 | 5.661 | 5.661 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.091 | 5.661 | 5.091 | 5.661 | 898 | -0.03(-0.61%) |
Oct 15, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 337 | -0.00(-0.02%) |
Oct 14, 2004 | 5.697 | 5.697 | 5.697 | 5.697 | 112 | +0.36(+6.67%) |
Oct 13, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 3,707 | +0.00(+0.00%) |
Oct 12, 2004 | 5.572 | 5.572 | 5.341 | 5.341 | 4,718 | +0.09(+1.69%) |
Oct 11, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 674 | -0.17(-3.10%) |
Oct 07, 2004 | 5.430 | 5.447 | 5.252 | 5.420 | 17,525 | +0.03(+0.64%) |
Oct 06, 2004 | 4.994 | 5.430 | 4.994 | 5.385 | 24,940 | -0.02(-0.30%) |
Oct 05, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 5.091 | 5.401 | 5.091 | 5.401 | 2,022 | +0.40(+7.95%) |
Sep 30, 2004 | 5.003 | 5.003 | 5.003 | 5.003 | 224 | -0.07(-1.39%) |
Sep 29, 2004 | 5.074 | 5.074 | 5.073 | 5.074 | 3,145 | -0.27(-5.00%) |
Sep 28, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | +0.00(+0.00%) |
Sep 27, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 3,145 | -0.17(-3.07%) |
Sep 24, 2004 | 5.287 | 5.510 | 5.261 | 5.510 | 1,235 | +0.35(+6.72%) |
Sep 23, 2004 | 5.163 | 5.163 | 4.994 | 5.163 | 4,156 | +0.00(+0.00%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 224 | +0.00(+0.00%) |
Sep 20, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 786 | -0.25(-4.61%) |
Sep 17, 2004 | 5.118 | 5.412 | 5.118 | 5.412 | 5,954 | +0.34(+6.67%) |
Sep 16, 2004 | 5.038 | 5.581 | 5.038 | 5.074 | 674 | -0.28(-5.16%) |
Sep 15, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 3,595 | +0.04(+0.84%) |
Sep 14, 2004 | 5.305 | 5.305 | 5.305 | 5.305 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.341 | 5.341 | 5.305 | 5.305 | 1,235 | -0.17(-3.09%) |
Sep 10, 2004 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.617 | 5.617 | 5.474 | 5.474 | 1,123 | -0.16(-2.83%) |
Sep 08, 2004 | 5.332 | 5.634 | 4.824 | 5.634 | 1,909 | +0.30(+5.66%) |
Sep 07, 2004 | 5.625 | 5.625 | 5.332 | 5.332 | 898 | -0.13(-2.44%) |
Sep 03, 2004 | 5.465 | 5.465 | 5.465 | 5.465 | 1,797 | +0.00(+0.00%) |
Sep 02, 2004 | 5.466 | 5.466 | 5.465 | 5.465 | 337 | -0.02(-0.32%) |