Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.917 | 5.917 | 5.856 | 5.880 | 372,827 | -0.06(-1.04%) |
Nov 29, 2004 | 5.829 | 5.989 | 5.755 | 5.942 | 492,074 | +0.12(+1.97%) |
Nov 26, 2004 | 5.845 | 5.856 | 5.827 | 5.827 | 31,880 | -0.02(-0.28%) |
Nov 24, 2004 | 5.788 | 5.849 | 5.769 | 5.843 | 194,688 | +0.06(+0.96%) |
Nov 23, 2004 | 5.751 | 5.810 | 5.720 | 5.788 | 266,236 | -0.01(-0.25%) |
Nov 22, 2004 | 5.732 | 5.804 | 5.724 | 5.802 | 216,833 | +0.06(+1.00%) |
Nov 19, 2004 | 5.732 | 5.753 | 5.699 | 5.745 | 157,210 | -0.02(-0.39%) |
Nov 18, 2004 | 5.732 | 5.784 | 5.699 | 5.767 | 131,414 | +0.02(+0.43%) |
Nov 17, 2004 | 5.753 | 5.862 | 5.699 | 5.743 | 516,653 | +0.01(+0.14%) |
Nov 16, 2004 | 5.749 | 5.790 | 5.734 | 5.734 | 244,820 | -0.03(-0.57%) |
Nov 15, 2004 | 5.759 | 5.792 | 5.743 | 5.767 | 226,081 | -0.02(-0.43%) |
Nov 12, 2004 | 5.732 | 5.816 | 5.732 | 5.792 | 263,802 | -0.01(-0.21%) |
Nov 11, 2004 | 5.753 | 5.835 | 5.732 | 5.804 | 152,830 | -0.01(-0.11%) |
Nov 10, 2004 | 5.835 | 5.929 | 5.773 | 5.810 | 171,325 | -0.01(-0.18%) |
Nov 09, 2004 | 5.732 | 5.829 | 5.732 | 5.821 | 143,825 | +0.10(+1.72%) |
Nov 08, 2004 | 5.784 | 5.784 | 5.720 | 5.722 | 248,714 | -0.07(-1.17%) |
Nov 05, 2004 | 5.753 | 5.806 | 5.736 | 5.790 | 327,319 | +0.05(+0.90%) |
Nov 04, 2004 | 5.578 | 5.740 | 5.547 | 5.738 | 274,266 | +0.14(+2.57%) |
Nov 03, 2004 | 5.531 | 5.601 | 5.525 | 5.595 | 172,542 | +0.15(+2.75%) |
Nov 02, 2004 | 5.506 | 5.545 | 5.414 | 5.445 | 186,657 | -0.05(-0.93%) |
Nov 01, 2004 | 5.506 | 5.508 | 5.414 | 5.496 | 324,642 | -0.03(-0.56%) |
Oct 29, 2004 | 5.465 | 5.547 | 5.465 | 5.527 | 141,148 | +0.08(+1.43%) |
Oct 28, 2004 | 5.527 | 5.527 | 5.434 | 5.449 | 209,289 | -0.10(-1.74%) |
Oct 27, 2004 | 5.424 | 5.545 | 5.408 | 5.545 | 438,778 | +0.14(+2.58%) |
Oct 26, 2004 | 5.379 | 5.408 | 5.260 | 5.406 | 478,446 | +0.03(+0.50%) |
Oct 25, 2004 | 5.325 | 5.434 | 5.295 | 5.379 | 199,555 | +0.05(+1.00%) |
Oct 22, 2004 | 5.393 | 5.455 | 5.325 | 5.325 | 249,200 | -0.06(-1.18%) |
Oct 21, 2004 | 5.385 | 5.436 | 5.354 | 5.389 | 327,319 | +0.00(+0.08%) |
Oct 20, 2004 | 5.342 | 5.393 | 5.241 | 5.385 | 276,700 | +0.04(+0.77%) |
Oct 19, 2004 | 5.465 | 5.510 | 5.323 | 5.344 | 163,051 | -0.11(-1.96%) |
Oct 18, 2004 | 5.465 | 5.506 | 5.424 | 5.451 | 217,320 | -0.01(-0.26%) |
Oct 15, 2004 | 5.391 | 5.514 | 5.330 | 5.465 | 266,236 | +0.07(+1.22%) |
Oct 14, 2004 | 5.424 | 5.506 | 5.387 | 5.399 | 249,687 | -0.03(-0.61%) |
Oct 13, 2004 | 5.619 | 5.621 | 5.428 | 5.432 | 206,856 | -0.17(-2.97%) |
Oct 12, 2004 | 5.568 | 5.623 | 5.527 | 5.599 | 220,971 | -0.04(-0.76%) |
Oct 11, 2004 | 5.568 | 5.644 | 5.562 | 5.642 | 186,170 | +0.07(+1.18%) |
Oct 08, 2004 | 5.576 | 5.716 | 5.570 | 5.576 | 198,338 | -0.01(-0.15%) |
Oct 07, 2004 | 5.712 | 5.716 | 5.568 | 5.584 | 202,718 | -0.15(-2.58%) |
Oct 06, 2004 | 5.613 | 5.753 | 5.603 | 5.732 | 348,248 | +0.12(+2.12%) |
Oct 05, 2004 | 5.701 | 5.701 | 5.599 | 5.613 | 263,315 | -0.07(-1.19%) |
Oct 04, 2004 | 5.767 | 5.794 | 5.652 | 5.681 | 425,636 | -0.08(-1.46%) |
Oct 01, 2004 | 5.650 | 5.782 | 5.638 | 5.765 | 246,523 | +0.14(+2.41%) |
Sep 30, 2004 | 5.609 | 5.648 | 5.597 | 5.630 | 365,770 | +0.04(+0.66%) |
Sep 29, 2004 | 5.506 | 5.593 | 5.498 | 5.593 | 277,430 | +0.05(+0.93%) |
Sep 28, 2004 | 5.430 | 5.543 | 5.424 | 5.541 | 138,228 | +0.12(+2.20%) |
Sep 27, 2004 | 5.445 | 5.484 | 5.410 | 5.422 | 254,067 | -0.04(-0.68%) |
Sep 24, 2004 | 5.455 | 5.500 | 5.445 | 5.459 | 200,042 | +0.00(+0.08%) |
Sep 23, 2004 | 5.455 | 5.482 | 5.455 | 5.455 | 292,275 | +0.02(+0.38%) |
Sep 22, 2004 | 5.537 | 5.537 | 5.422 | 5.434 | 285,218 | -0.13(-2.25%) |
Sep 21, 2004 | 5.451 | 5.560 | 5.451 | 5.560 | 238,006 | +0.11(+2.04%) |
Sep 20, 2004 | 5.496 | 5.496 | 5.434 | 5.449 | 346,544 | -0.06(-1.16%) |
Sep 17, 2004 | 5.584 | 5.595 | 5.465 | 5.512 | 385,969 | -0.07(-1.18%) |
Sep 16, 2004 | 5.506 | 5.611 | 5.506 | 5.578 | 234,842 | +0.09(+1.69%) |
Sep 15, 2004 | 5.547 | 5.574 | 5.475 | 5.486 | 243,846 | -0.09(-1.66%) |
Sep 14, 2004 | 5.496 | 5.609 | 5.445 | 5.578 | 955,188 | -0.09(-1.67%) |
Sep 13, 2004 | 5.708 | 5.740 | 5.650 | 5.673 | 204,665 | -0.06(-1.11%) |
Sep 10, 2004 | 5.685 | 5.736 | 5.634 | 5.736 | 100,264 | +0.03(+0.54%) |
Sep 09, 2004 | 5.576 | 5.740 | 5.576 | 5.706 | 276,457 | +0.13(+2.32%) |
Sep 08, 2004 | 5.650 | 5.664 | 5.558 | 5.576 | 138,958 | -0.05(-0.88%) |
Sep 07, 2004 | 5.578 | 5.652 | 5.578 | 5.625 | 183,250 | +0.06(+1.00%) |
Sep 03, 2004 | 5.588 | 5.652 | 5.560 | 5.570 | 163,781 | -0.03(-0.48%) |
Sep 02, 2004 | 5.434 | 5.597 | 5.434 | 5.597 | 168,648 | +0.13(+2.29%) |