Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.137 | 5.137 | 4.982 | 5.061 | 56,194 | +0.07(+1.39%) |
Nov 29, 2004 | 5.079 | 5.079 | 4.964 | 4.992 | 16,527 | -0.01(-0.13%) |
Nov 26, 2004 | 4.937 | 5.058 | 4.937 | 4.998 | 1,652 | +0.08(+1.67%) |
Nov 24, 2004 | 4.886 | 5.016 | 4.886 | 4.916 | 146,436 | +0.00(+0.00%) |
Nov 23, 2004 | 5.037 | 5.037 | 4.907 | 4.916 | 31,733 | +0.01(+0.25%) |
Nov 22, 2004 | 5.137 | 5.137 | 4.858 | 4.904 | 48,261 | -0.03(-0.61%) |
Nov 19, 2004 | 5.128 | 5.249 | 4.916 | 4.934 | 46,939 | -0.19(-3.78%) |
Nov 18, 2004 | 5.140 | 5.143 | 5.052 | 5.128 | 32,725 | -0.01(-0.24%) |
Nov 17, 2004 | 5.128 | 5.143 | 5.128 | 5.140 | 16,527 | +0.02(+0.35%) |
Nov 16, 2004 | 5.097 | 5.140 | 5.022 | 5.122 | 15,866 | +0.04(+0.71%) |
Nov 15, 2004 | 5.167 | 5.276 | 5.001 | 5.085 | 30,741 | +0.08(+1.51%) |
Nov 12, 2004 | 4.958 | 5.076 | 4.937 | 5.010 | 21,816 | +0.13(+2.67%) |
Nov 11, 2004 | 4.874 | 4.976 | 4.874 | 4.880 | 23,469 | -0.04(-0.74%) |
Nov 10, 2004 | 4.916 | 4.989 | 4.768 | 4.916 | 90,572 | -0.02(-0.37%) |
Nov 09, 2004 | 4.992 | 4.992 | 4.934 | 4.934 | 36,361 | -0.04(-0.85%) |
Nov 08, 2004 | 4.961 | 5.019 | 4.934 | 4.976 | 38,675 | -0.00(-0.06%) |
Nov 05, 2004 | 4.995 | 5.082 | 4.916 | 4.979 | 49,583 | -0.06(-1.14%) |
Nov 04, 2004 | 5.067 | 5.067 | 5.010 | 5.037 | 16,527 | +0.05(+0.91%) |
Nov 03, 2004 | 5.052 | 5.079 | 4.992 | 4.992 | 20,825 | +0.00(+0.00%) |
Nov 02, 2004 | 5.143 | 5.143 | 4.982 | 4.992 | 366,587 | -0.09(-1.79%) |
Nov 01, 2004 | 5.022 | 5.188 | 4.946 | 5.082 | 55,533 | +0.14(+2.75%) |
Oct 29, 2004 | 4.946 | 4.970 | 4.946 | 4.946 | 29,419 | +0.02(+0.31%) |
Oct 28, 2004 | 4.871 | 4.961 | 4.871 | 4.931 | 7,602 | -0.02(-0.31%) |
Oct 27, 2004 | 4.904 | 5.010 | 4.901 | 4.946 | 32,064 | -0.05(-0.97%) |
Oct 26, 2004 | 5.037 | 5.037 | 4.979 | 4.995 | 15,536 | +0.02(+0.30%) |
Oct 25, 2004 | 4.916 | 4.979 | 4.916 | 4.979 | 28,427 | +0.06(+1.29%) |
Oct 22, 2004 | 5.022 | 5.022 | 4.904 | 4.916 | 15,205 | +0.02(+0.37%) |
Oct 21, 2004 | 5.037 | 5.037 | 4.871 | 4.898 | 12,891 | -0.01(-0.12%) |
Oct 20, 2004 | 4.907 | 4.949 | 4.898 | 4.904 | 6,280 | -0.02(-0.43%) |
Oct 19, 2004 | 4.904 | 4.937 | 4.892 | 4.925 | 14,875 | +0.02(+0.37%) |
Oct 18, 2004 | 4.928 | 5.028 | 4.892 | 4.907 | 10,577 | -0.02(-0.43%) |
Oct 15, 2004 | 4.819 | 4.928 | 4.813 | 4.928 | 19,172 | +0.01(+0.25%) |
Oct 14, 2004 | 4.889 | 4.916 | 4.834 | 4.916 | 30,080 | +0.05(+0.93%) |
Oct 13, 2004 | 4.883 | 4.925 | 4.871 | 4.871 | 11,900 | -0.02(-0.31%) |
Oct 12, 2004 | 4.907 | 4.907 | 4.871 | 4.886 | 1,983 | -0.04(-0.74%) |
Oct 11, 2004 | 4.913 | 4.922 | 4.871 | 4.922 | 18,511 | -0.00(-0.06%) |
Oct 08, 2004 | 5.082 | 5.082 | 4.871 | 4.925 | 17,188 | +0.04(+0.74%) |
Oct 07, 2004 | 5.082 | 5.082 | 4.861 | 4.889 | 18,180 | -0.00(-0.06%) |
Oct 06, 2004 | 4.949 | 5.037 | 4.871 | 4.892 | 18,180 | -0.02(-0.37%) |
Oct 05, 2004 | 4.986 | 5.061 | 4.904 | 4.910 | 54,541 | -0.07(-1.46%) |
Oct 04, 2004 | 4.901 | 5.052 | 4.877 | 4.982 | 34,708 | +0.10(+1.98%) |
Oct 01, 2004 | 4.895 | 4.907 | 4.874 | 4.886 | 4,297 | -0.02(-0.37%) |
Sep 30, 2004 | 5.113 | 5.113 | 4.861 | 4.904 | 52,227 | +0.03(+0.68%) |
Sep 29, 2004 | 4.886 | 4.910 | 4.871 | 4.871 | 12,891 | -0.02(-0.31%) |
Sep 28, 2004 | 4.937 | 4.970 | 4.886 | 4.886 | 25,122 | +0.03(+0.62%) |
Sep 27, 2004 | 4.901 | 4.961 | 4.855 | 4.855 | 9,586 | +0.02(+0.31%) |
Sep 24, 2004 | 4.840 | 4.901 | 4.840 | 4.840 | 19,833 | -0.00(-0.06%) |
Sep 23, 2004 | 4.855 | 4.955 | 4.840 | 4.843 | 23,138 | -0.03(-0.68%) |
Sep 22, 2004 | 5.016 | 5.073 | 4.877 | 4.877 | 15,866 | -0.03(-0.62%) |
Sep 21, 2004 | 4.843 | 4.979 | 4.837 | 4.907 | 22,808 | +0.01(+0.19%) |
Sep 20, 2004 | 4.901 | 5.007 | 4.883 | 4.898 | 14,544 | -0.05(-1.04%) |
Sep 17, 2004 | 4.946 | 5.016 | 4.946 | 4.949 | 18,180 | -0.02(-0.30%) |
Sep 16, 2004 | 4.919 | 5.249 | 4.919 | 4.964 | 32,725 | +0.02(+0.37%) |
Sep 15, 2004 | 4.871 | 4.961 | 4.871 | 4.946 | 28,097 | +0.03(+0.68%) |
Sep 14, 2004 | 4.931 | 4.931 | 4.880 | 4.913 | 71,069 | -0.01(-0.12%) |
Sep 13, 2004 | 4.982 | 4.982 | 4.880 | 4.919 | 15,866 | -0.05(-0.91%) |
Sep 10, 2004 | 5.052 | 5.110 | 4.931 | 4.964 | 46,939 | -0.10(-1.91%) |
Sep 09, 2004 | 5.137 | 5.137 | 5.007 | 5.061 | 35,700 | +0.00(+0.00%) |
Sep 08, 2004 | 5.013 | 5.110 | 5.013 | 5.061 | 31,402 | +0.02(+0.30%) |
Sep 07, 2004 | 5.010 | 5.073 | 5.010 | 5.046 | 22,411 | -0.01(-0.18%) |
Sep 03, 2004 | 5.016 | 5.097 | 5.016 | 5.055 | 9,586 | -0.05(-1.07%) |
Sep 02, 2004 | 5.004 | 5.113 | 4.976 | 5.110 | 25,783 | +0.05(+1.02%) |