Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.153 | 5.174 | 5.153 | 5.174 | 9,196 | +0.03(+0.66%) |
Nov 29, 2004 | 5.138 | 5.140 | 5.138 | 5.140 | 4,951 | -0.02(-0.38%) |
Nov 26, 2004 | 5.157 | 5.160 | 5.141 | 5.160 | 20,515 | +0.00(+0.00%) |
Nov 24, 2004 | 5.131 | 5.160 | 5.124 | 5.160 | 36,078 | +0.09(+1.81%) |
Nov 23, 2004 | 5.004 | 5.082 | 4.933 | 5.068 | 43,152 | +0.11(+2.19%) |
Nov 22, 2004 | 4.948 | 4.969 | 4.948 | 4.959 | 29,003 | -0.16(-3.09%) |
Nov 19, 2004 | 5.061 | 5.117 | 5.061 | 5.117 | 6,366 | +0.06(+1.17%) |
Nov 18, 2004 | 5.054 | 5.073 | 5.038 | 5.058 | 24,759 | +0.08(+1.65%) |
Nov 17, 2004 | 4.976 | 4.976 | 4.963 | 4.976 | 22,637 | +0.10(+2.06%) |
Nov 16, 2004 | 4.876 | 4.876 | 4.876 | 4.876 | 707 | -0.04(-0.86%) |
Nov 15, 2004 | 4.904 | 4.919 | 4.904 | 4.918 | 9,903 | +0.02(+0.40%) |
Nov 12, 2004 | 4.870 | 4.898 | 4.870 | 4.898 | 5,659 | +0.06(+1.17%) |
Nov 11, 2004 | 4.863 | 4.863 | 4.842 | 4.842 | 267,402 | -0.03(-0.52%) |
Nov 10, 2004 | 4.868 | 4.868 | 4.867 | 4.867 | 5,659 | +0.02(+0.44%) |
Nov 09, 2004 | 4.842 | 4.846 | 4.827 | 4.846 | 91,256 | +0.03(+0.53%) |
Nov 08, 2004 | 4.900 | 4.928 | 4.820 | 4.820 | 84,182 | -0.13(-2.60%) |
Nov 05, 2004 | 4.891 | 4.949 | 4.891 | 4.949 | 10,611 | +0.07(+1.33%) |
Nov 04, 2004 | 4.847 | 4.898 | 4.847 | 4.884 | 56,593 | +0.10(+2.10%) |
Nov 03, 2004 | 4.820 | 4.820 | 4.777 | 4.784 | 126,627 | -0.02(-0.38%) |
Nov 02, 2004 | 4.827 | 4.827 | 4.798 | 4.802 | 13,440 | -0.00(-0.03%) |
Nov 01, 2004 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 4.805 | 4.835 | 4.803 | 4.803 | 65,082 | -0.02(-0.35%) |
Oct 28, 2004 | 4.846 | 4.847 | 4.820 | 4.820 | 50,226 | -0.03(-0.58%) |
Oct 27, 2004 | 4.849 | 4.849 | 4.849 | 4.849 | 3,537 | +0.06(+1.18%) |
Oct 26, 2004 | 4.792 | 4.792 | 4.792 | 4.792 | 12,026 | +0.03(+0.59%) |
Oct 25, 2004 | 4.919 | 4.919 | 4.764 | 4.764 | 24,759 | -0.18(-3.71%) |
Oct 22, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 4,244 | -0.01(-0.28%) |
Oct 20, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 9,196 | -0.04(-0.74%) |
Oct 19, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 2,122 | +0.03(+0.60%) |
Oct 15, 2004 | 4.874 | 4.969 | 4.874 | 4.969 | 55,885 | +0.09(+1.94%) |
Oct 14, 2004 | 4.948 | 4.948 | 4.874 | 4.874 | 21,929 | -0.15(-2.90%) |
Oct 13, 2004 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.045 | 5.045 | 5.020 | 5.020 | 4,951 | +0.00(+0.03%) |
Oct 11, 2004 | 5.018 | 5.018 | 5.018 | 5.018 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.103 | 5.103 | 5.004 | 5.018 | 84,182 | -0.10(-1.93%) |
Oct 07, 2004 | 5.146 | 5.146 | 5.117 | 5.117 | 13,440 | -0.02(-0.41%) |
Oct 06, 2004 | 5.195 | 5.209 | 5.124 | 5.138 | 19,100 | +0.00(+0.00%) |
Oct 05, 2004 | 5.124 | 5.188 | 5.124 | 5.138 | 12,733 | +0.08(+1.54%) |
Oct 04, 2004 | 4.990 | 5.061 | 4.990 | 5.061 | 96,915 | +0.07(+1.47%) |
Oct 01, 2004 | 4.990 | 4.990 | 4.977 | 4.987 | 6,366 | -0.00(-0.06%) |
Sep 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 7,074 | +0.01(+0.28%) |
Sep 29, 2004 | 4.905 | 4.984 | 4.905 | 4.976 | 48,811 | +0.08(+1.59%) |
Sep 28, 2004 | 4.826 | 4.898 | 4.826 | 4.898 | 27,589 | +0.07(+1.35%) |
Sep 27, 2004 | 4.877 | 4.877 | 4.833 | 4.833 | 48,104 | -0.04(-0.75%) |
Sep 24, 2004 | 4.891 | 4.891 | 4.870 | 4.870 | 32,541 | -0.01(-0.29%) |
Sep 23, 2004 | 4.890 | 4.891 | 4.883 | 4.884 | 14,148 | -0.01(-0.12%) |
Sep 22, 2004 | 4.891 | 4.891 | 4.890 | 4.890 | 2,829 | +0.04(+0.85%) |
Sep 21, 2004 | 4.905 | 4.905 | 4.849 | 4.849 | 33,248 | -0.11(-2.28%) |
Sep 20, 2004 | 4.939 | 4.962 | 4.939 | 4.962 | 10,611 | +0.05(+1.04%) |
Sep 17, 2004 | 4.911 | 4.911 | 4.911 | 4.911 | 707 | -0.04(-0.71%) |
Sep 16, 2004 | 4.898 | 4.946 | 4.898 | 4.946 | 29,003 | +0.13(+2.61%) |
Sep 15, 2004 | 4.769 | 4.820 | 4.769 | 4.820 | 4,951 | +0.08(+1.64%) |
Sep 14, 2004 | 4.720 | 4.743 | 4.720 | 4.743 | 7,074 | +0.04(+0.90%) |
Sep 13, 2004 | 4.680 | 4.700 | 4.663 | 4.700 | 41,737 | +0.00(+0.00%) |
Sep 10, 2004 | 4.672 | 4.700 | 4.672 | 4.700 | 6,366 | +0.04(+0.94%) |
Sep 09, 2004 | 4.693 | 4.700 | 4.651 | 4.656 | 12,733 | -0.01(-0.18%) |
Sep 08, 2004 | 4.764 | 4.764 | 4.665 | 4.665 | 23,344 | -0.11(-2.34%) |
Sep 07, 2004 | 4.777 | 4.777 | 4.777 | 4.777 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.778 | 4.778 | 4.777 | 4.777 | 5,659 | -0.01(-0.30%) |
Sep 02, 2004 | 4.775 | 4.791 | 4.775 | 4.791 | 12,026 | +0.03(+0.56%) |