Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.905 | 4.905 | 4.854 | 4.895 | 690,956 | +0.01(+0.21%) |
Nov 29, 2004 | 4.871 | 4.895 | 4.844 | 4.885 | 518,664 | +0.03(+0.55%) |
Nov 26, 2004 | 4.874 | 4.881 | 4.844 | 4.858 | 248,601 | -0.00(-0.07%) |
Nov 24, 2004 | 4.861 | 4.871 | 4.854 | 4.861 | 338,324 | +0.00(+0.07%) |
Nov 23, 2004 | 4.885 | 4.885 | 4.838 | 4.858 | 537,443 | -0.00(-0.07%) |
Nov 22, 2004 | 4.854 | 4.878 | 4.838 | 4.861 | 382,142 | +0.03(+0.62%) |
Nov 19, 2004 | 4.908 | 4.908 | 4.831 | 4.831 | 591,694 | -0.05(-1.03%) |
Nov 18, 2004 | 4.925 | 4.925 | 4.861 | 4.881 | 376,776 | -0.03(-0.68%) |
Nov 17, 2004 | 4.932 | 4.935 | 4.874 | 4.915 | 325,506 | -0.00(-0.07%) |
Nov 16, 2004 | 4.915 | 4.928 | 4.888 | 4.918 | 281,688 | +0.03(+0.55%) |
Nov 15, 2004 | 4.925 | 4.925 | 4.871 | 4.891 | 285,265 | -0.02(-0.34%) |
Nov 12, 2004 | 4.908 | 4.928 | 4.885 | 4.908 | 260,524 | +0.01(+0.27%) |
Nov 11, 2004 | 4.921 | 4.925 | 4.881 | 4.895 | 362,468 | +0.00(+0.07%) |
Nov 10, 2004 | 4.854 | 4.925 | 4.834 | 4.891 | 482,894 | +0.04(+0.83%) |
Nov 09, 2004 | 4.888 | 4.895 | 4.848 | 4.851 | 263,207 | -0.01(-0.28%) |
Nov 08, 2004 | 4.834 | 4.864 | 4.807 | 4.864 | 512,404 | +0.05(+1.12%) |
Nov 05, 2004 | 4.814 | 4.834 | 4.781 | 4.811 | 627,464 | +0.03(+0.63%) |
Nov 04, 2004 | 4.861 | 4.861 | 4.774 | 4.781 | 432,220 | -0.08(-1.66%) |
Nov 03, 2004 | 4.864 | 4.871 | 4.848 | 4.861 | 261,120 | +0.00(+0.00%) |
Nov 02, 2004 | 4.858 | 4.871 | 4.848 | 4.861 | 294,505 | +0.01(+0.14%) |
Nov 01, 2004 | 4.891 | 4.891 | 4.854 | 4.854 | 343,093 | -0.01(-0.21%) |
Oct 29, 2004 | 4.868 | 4.881 | 4.844 | 4.864 | 709,139 | +0.00(+0.00%) |
Oct 28, 2004 | 4.895 | 4.895 | 4.851 | 4.864 | 457,557 | -0.01(-0.14%) |
Oct 27, 2004 | 4.851 | 4.891 | 4.838 | 4.871 | 297,188 | +0.03(+0.69%) |
Oct 26, 2004 | 4.871 | 4.871 | 4.824 | 4.838 | 326,997 | -0.03(-0.69%) |
Oct 25, 2004 | 4.898 | 4.898 | 4.864 | 4.871 | 295,996 | -0.01(-0.21%) |
Oct 22, 2004 | 4.911 | 4.911 | 4.881 | 4.881 | 290,630 | -0.02(-0.41%) |
Oct 21, 2004 | 4.908 | 4.911 | 4.888 | 4.901 | 293,611 | +0.00(+0.07%) |
Oct 20, 2004 | 4.921 | 4.921 | 4.888 | 4.898 | 335,343 | -0.02(-0.34%) |
Oct 19, 2004 | 4.925 | 4.928 | 4.901 | 4.915 | 295,400 | +0.00(+0.07%) |
Oct 18, 2004 | 4.911 | 4.938 | 4.908 | 4.911 | 394,065 | +0.00(+0.00%) |
Oct 15, 2004 | 4.942 | 4.945 | 4.911 | 4.911 | 192,263 | -0.02(-0.34%) |
Oct 14, 2004 | 4.928 | 4.945 | 4.908 | 4.928 | 412,844 | +0.02(+0.41%) |
Oct 13, 2004 | 4.928 | 4.928 | 4.881 | 4.908 | 580,665 | -0.01(-0.20%) |
Oct 12, 2004 | 4.945 | 4.945 | 4.915 | 4.918 | 270,957 | -0.02(-0.34%) |
Oct 11, 2004 | 4.932 | 4.945 | 4.928 | 4.935 | 211,340 | -0.01(-0.20%) |
Oct 08, 2004 | 4.925 | 4.945 | 4.911 | 4.945 | 256,947 | +0.03(+0.68%) |
Oct 07, 2004 | 4.915 | 4.935 | 4.901 | 4.911 | 407,181 | -0.01(-0.14%) |
Oct 06, 2004 | 4.925 | 4.942 | 4.911 | 4.918 | 296,592 | +0.01(+0.27%) |
Oct 05, 2004 | 4.932 | 4.932 | 4.905 | 4.905 | 301,063 | -0.01(-0.27%) |
Oct 04, 2004 | 4.932 | 4.935 | 4.891 | 4.918 | 486,471 | -0.01(-0.27%) |
Oct 01, 2004 | 4.948 | 4.948 | 4.921 | 4.932 | 250,091 | -0.01(-0.20%) |
Sep 30, 2004 | 4.948 | 4.948 | 4.908 | 4.942 | 208,956 | -0.01(-0.14%) |
Sep 29, 2004 | 4.945 | 4.948 | 4.925 | 4.948 | 272,745 | +0.03(+0.61%) |
Sep 28, 2004 | 4.948 | 4.948 | 4.911 | 4.918 | 492,135 | -0.01(-0.27%) |
Sep 27, 2004 | 4.938 | 4.942 | 4.901 | 4.932 | 341,901 | +0.02(+0.34%) |
Sep 24, 2004 | 4.955 | 4.955 | 4.901 | 4.915 | 339,814 | -0.01(-0.20%) |
Sep 23, 2004 | 4.942 | 4.945 | 4.908 | 4.925 | 391,681 | +0.01(+0.20%) |
Sep 22, 2004 | 4.958 | 4.958 | 4.915 | 4.915 | 324,910 | -0.02(-0.34%) |
Sep 21, 2004 | 4.962 | 4.962 | 4.921 | 4.932 | 333,852 | +0.00(+0.00%) |
Sep 20, 2004 | 4.962 | 4.962 | 4.911 | 4.932 | 259,928 | -0.02(-0.34%) |
Sep 17, 2004 | 4.962 | 4.962 | 4.932 | 4.948 | 279,303 | +0.00(+0.00%) |
Sep 16, 2004 | 4.955 | 4.968 | 4.935 | 4.948 | 274,534 | +0.01(+0.14%) |
Sep 15, 2004 | 4.975 | 4.975 | 4.918 | 4.942 | 269,765 | -0.01(-0.14%) |
Sep 14, 2004 | 4.968 | 4.972 | 4.925 | 4.948 | 377,373 | +0.01(+0.27%) |
Sep 13, 2004 | 4.982 | 4.985 | 4.935 | 4.935 | 381,248 | -0.06(-1.14%) |
Sep 10, 2004 | 5.005 | 5.005 | 4.975 | 4.992 | 372,901 | -0.00(-0.07%) |
Sep 09, 2004 | 4.992 | 4.995 | 4.962 | 4.995 | 435,499 | +0.03(+0.68%) |
Sep 08, 2004 | 4.982 | 4.982 | 4.932 | 4.962 | 429,835 | -0.00(-0.07%) |
Sep 07, 2004 | 4.965 | 4.968 | 4.932 | 4.965 | 246,216 | +0.02(+0.41%) |
Sep 03, 2004 | 4.948 | 4.968 | 4.911 | 4.945 | 316,862 | +0.02(+0.41%) |
Sep 02, 2004 | 4.942 | 4.942 | 4.901 | 4.925 | 162,157 | +0.00(+0.00%) |