Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.938 | 4.956 | 4.880 | 4.938 | 323,008 | -0.00(-0.04%) |
Nov 29, 2004 | 4.664 | 4.967 | 4.664 | 4.940 | 110,069 | +0.03(+0.59%) |
Nov 26, 2004 | 4.938 | 4.938 | 4.909 | 4.911 | 14,658 | -0.03(-0.55%) |
Nov 24, 2004 | 4.604 | 5.051 | 4.604 | 4.938 | 123,700 | +0.17(+3.63%) |
Nov 23, 2004 | 4.658 | 4.779 | 4.596 | 4.765 | 147,102 | +0.01(+0.21%) |
Nov 22, 2004 | 4.723 | 4.851 | 4.656 | 4.756 | 65,064 | -0.03(-0.53%) |
Nov 19, 2004 | 4.857 | 4.861 | 4.608 | 4.781 | 174,877 | -0.08(-1.60%) |
Nov 18, 2004 | 4.814 | 4.954 | 4.715 | 4.859 | 129,872 | -0.05(-0.95%) |
Nov 17, 2004 | 4.812 | 4.923 | 4.804 | 4.905 | 241,999 | +0.14(+2.85%) |
Nov 16, 2004 | 4.899 | 4.899 | 4.769 | 4.769 | 98,239 | -0.09(-1.80%) |
Nov 15, 2004 | 5.084 | 5.162 | 4.857 | 4.857 | 467,539 | -0.08(-1.65%) |
Nov 12, 2004 | 5.133 | 5.158 | 4.717 | 4.938 | 139,130 | -0.07(-1.36%) |
Nov 11, 2004 | 4.676 | 5.086 | 4.627 | 5.006 | 699,252 | +0.33(+7.11%) |
Nov 10, 2004 | 4.567 | 4.789 | 4.544 | 4.674 | 282,889 | +0.11(+2.52%) |
Nov 09, 2004 | 4.476 | 4.569 | 4.456 | 4.559 | 254,343 | +0.03(+0.60%) |
Nov 08, 2004 | 4.631 | 4.631 | 4.481 | 4.532 | 106,469 | -0.07(-1.48%) |
Nov 05, 2004 | 4.812 | 4.812 | 4.584 | 4.600 | 184,650 | -0.15(-3.24%) |
Nov 04, 2004 | 4.715 | 4.802 | 4.660 | 4.754 | 73,037 | +0.07(+1.46%) |
Nov 03, 2004 | 4.763 | 4.804 | 4.635 | 4.686 | 298,063 | +0.04(+0.88%) |
Nov 02, 2004 | 4.472 | 4.647 | 4.472 | 4.645 | 431,792 | +0.16(+3.64%) |
Nov 01, 2004 | 4.394 | 4.549 | 4.394 | 4.481 | 390,645 | +0.01(+0.13%) |
Oct 29, 2004 | 4.472 | 4.491 | 4.374 | 4.476 | 551,378 | +0.00(+0.09%) |
Oct 28, 2004 | 4.456 | 4.738 | 4.291 | 4.472 | 432,050 | -0.05(-1.16%) |
Oct 27, 2004 | 4.476 | 4.575 | 4.388 | 4.524 | 394,502 | -0.04(-0.98%) |
Oct 26, 2004 | 4.619 | 4.666 | 4.522 | 4.569 | 126,014 | +0.00(+0.00%) |
Oct 25, 2004 | 4.666 | 4.666 | 4.460 | 4.569 | 281,861 | -0.10(-2.08%) |
Oct 22, 2004 | 4.666 | 4.715 | 4.227 | 4.666 | 446,708 | +0.08(+1.69%) |
Oct 21, 2004 | 4.491 | 4.750 | 4.472 | 4.588 | 357,727 | +0.12(+2.61%) |
Oct 20, 2004 | 4.549 | 4.703 | 4.248 | 4.472 | 631,358 | -0.12(-2.54%) |
Oct 19, 2004 | 4.820 | 4.820 | 4.514 | 4.588 | 622,100 | -0.22(-4.61%) |
Oct 18, 2004 | 4.802 | 4.810 | 4.715 | 4.810 | 140,159 | +0.01(+0.16%) |
Oct 15, 2004 | 4.713 | 4.802 | 4.627 | 4.802 | 773,318 | +0.14(+3.09%) |
Oct 14, 2004 | 4.763 | 4.861 | 4.627 | 4.658 | 221,425 | -0.11(-2.28%) |
Oct 13, 2004 | 4.837 | 5.016 | 4.715 | 4.767 | 592,268 | -0.09(-1.88%) |
Oct 12, 2004 | 4.598 | 4.921 | 4.433 | 4.859 | 1,282,005 | +0.19(+4.12%) |
Oct 11, 2004 | 4.507 | 4.835 | 4.448 | 4.666 | 1,041,292 | +0.19(+4.35%) |
Oct 08, 2004 | 4.374 | 4.472 | 4.374 | 4.472 | 449,023 | +0.12(+2.68%) |
Oct 07, 2004 | 4.326 | 4.394 | 4.219 | 4.355 | 1,698,882 | -0.02(-0.45%) |
Oct 06, 2004 | 4.301 | 4.411 | 4.180 | 4.374 | 2,621,104 | +0.01(+0.18%) |