Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.605 | 4.658 | 4.566 | 4.589 | 36,729 | -0.05(-1.15%) |
Nov 29, 2004 | 4.688 | 4.688 | 4.498 | 4.643 | 25,448 | -0.05(-0.98%) |
Nov 26, 2004 | 4.635 | 4.688 | 4.612 | 4.688 | 13,511 | +0.05(+0.99%) |
Nov 24, 2004 | 4.460 | 4.688 | 4.383 | 4.643 | 36,204 | -0.03(-0.65%) |
Nov 23, 2004 | 4.726 | 4.726 | 4.612 | 4.673 | 13,773 | -0.08(-1.61%) |
Nov 22, 2004 | 4.749 | 4.803 | 4.688 | 4.749 | 12,592 | -0.08(-1.58%) |
Nov 19, 2004 | 4.803 | 4.841 | 4.803 | 4.826 | 12,592 | -0.05(-1.09%) |
Nov 18, 2004 | 4.650 | 4.955 | 4.574 | 4.879 | 30,301 | +0.26(+5.61%) |
Nov 17, 2004 | 4.612 | 4.650 | 4.559 | 4.620 | 119,369 | +0.05(+1.00%) |
Nov 16, 2004 | 4.650 | 4.726 | 4.574 | 4.574 | 153,081 | +0.00(+0.00%) |
Nov 15, 2004 | 4.574 | 4.688 | 4.574 | 4.574 | 76,213 | -0.06(-1.32%) |
Nov 12, 2004 | 4.650 | 4.704 | 4.627 | 4.635 | 79,492 | +0.01(+0.16%) |
Nov 11, 2004 | 4.559 | 4.665 | 4.551 | 4.627 | 78,836 | +0.08(+1.67%) |
Nov 10, 2004 | 4.559 | 4.612 | 4.513 | 4.551 | 73,195 | +0.05(+1.02%) |
Nov 09, 2004 | 4.117 | 4.597 | 4.117 | 4.505 | 100,742 | +0.39(+9.44%) |
Nov 08, 2004 | 3.812 | 4.132 | 3.789 | 4.117 | 56,799 | +0.30(+8.00%) |
Nov 05, 2004 | 4.086 | 4.178 | 3.781 | 3.812 | 95,889 | -0.23(-5.66%) |
Nov 04, 2004 | 4.246 | 4.300 | 4.040 | 4.040 | 13,117 | -0.13(-3.11%) |
Nov 03, 2004 | 4.269 | 4.307 | 4.155 | 4.170 | 49,715 | -0.18(-4.04%) |
Nov 02, 2004 | 4.422 | 4.422 | 4.193 | 4.345 | 60,078 | -0.05(-1.04%) |
Nov 01, 2004 | 4.566 | 4.574 | 4.391 | 4.391 | 55,224 | -0.18(-4.00%) |
Oct 29, 2004 | 4.597 | 4.597 | 4.422 | 4.574 | 25,710 | +0.00(+0.00%) |
Oct 28, 2004 | 4.879 | 4.879 | 4.574 | 4.574 | 34,236 | -0.46(-9.09%) |
Oct 27, 2004 | 4.970 | 5.070 | 4.970 | 5.031 | 32,793 | +0.06(+1.23%) |
Oct 26, 2004 | 5.192 | 5.192 | 4.955 | 4.970 | 32,662 | -0.22(-4.26%) |
Oct 25, 2004 | 5.253 | 5.253 | 5.192 | 5.192 | 4,066 | -0.07(-1.30%) |
Oct 22, 2004 | 5.222 | 5.260 | 5.207 | 5.260 | 9,051 | +0.01(+0.15%) |
Oct 21, 2004 | 5.138 | 5.298 | 5.138 | 5.253 | 9,313 | +0.11(+2.23%) |
Oct 20, 2004 | 5.291 | 5.306 | 5.031 | 5.138 | 44,075 | -0.15(-2.88%) |
Oct 19, 2004 | 5.451 | 5.618 | 5.291 | 5.291 | 16,003 | -0.14(-2.53%) |
Oct 18, 2004 | 5.451 | 5.466 | 5.420 | 5.428 | 11,018 | -0.02(-0.42%) |
Oct 15, 2004 | 5.413 | 5.504 | 5.413 | 5.451 | 9,575 | -0.01(-0.14%) |
Oct 14, 2004 | 5.466 | 5.481 | 5.458 | 5.458 | 4,328 | +0.00(+0.00%) |
Oct 13, 2004 | 5.557 | 5.565 | 5.458 | 5.458 | 12,068 | -0.11(-1.92%) |
Oct 12, 2004 | 5.489 | 5.611 | 5.489 | 5.565 | 5,247 | +0.08(+1.53%) |
Oct 11, 2004 | 5.474 | 5.512 | 5.443 | 5.481 | 4,591 | +0.00(+0.00%) |
Oct 08, 2004 | 5.527 | 5.527 | 5.413 | 5.481 | 17,839 | -0.02(-0.28%) |
Oct 07, 2004 | 5.641 | 5.641 | 5.443 | 5.496 | 16,921 | -0.13(-2.30%) |
Oct 06, 2004 | 5.413 | 5.809 | 5.367 | 5.626 | 53,913 | +0.20(+3.65%) |
Oct 05, 2004 | 5.512 | 5.512 | 5.298 | 5.428 | 20,332 | -0.06(-1.11%) |
Oct 04, 2004 | 5.634 | 5.634 | 5.374 | 5.489 | 19,545 | -0.13(-2.31%) |
Oct 01, 2004 | 5.603 | 5.634 | 5.489 | 5.618 | 19,807 | +0.02(+0.27%) |
Sep 30, 2004 | 5.527 | 5.634 | 5.413 | 5.603 | 19,545 | +0.08(+1.38%) |
Sep 29, 2004 | 5.565 | 5.573 | 5.443 | 5.527 | 18,758 | -0.04(-0.68%) |
Sep 28, 2004 | 5.580 | 5.634 | 5.565 | 5.565 | 9,969 | -0.06(-1.08%) |
Sep 27, 2004 | 5.489 | 5.634 | 5.451 | 5.626 | 20,988 | +0.12(+2.22%) |
Sep 24, 2004 | 5.489 | 5.535 | 5.489 | 5.504 | 9,969 | -0.02(-0.28%) |
Sep 23, 2004 | 5.504 | 5.527 | 5.275 | 5.519 | 34,368 | -0.01(-0.14%) |
Sep 22, 2004 | 5.512 | 5.565 | 5.489 | 5.527 | 12,592 | +0.02(+0.28%) |
Sep 21, 2004 | 5.413 | 5.535 | 5.336 | 5.512 | 16,003 | +0.02(+0.42%) |
Sep 20, 2004 | 5.573 | 5.573 | 5.489 | 5.489 | 32,269 | -0.05(-0.96%) |
Sep 17, 2004 | 5.527 | 5.580 | 5.527 | 5.542 | 3,672 | +0.00(+0.00%) |
Sep 16, 2004 | 5.641 | 5.641 | 5.489 | 5.542 | 25,185 | -0.10(-1.76%) |
Sep 15, 2004 | 5.596 | 5.641 | 5.588 | 5.641 | 7,214 | +0.02(+0.27%) |
Sep 14, 2004 | 5.565 | 5.626 | 5.565 | 5.626 | 2,623 | +0.00(+0.00%) |
Sep 13, 2004 | 5.641 | 5.649 | 5.565 | 5.626 | 20,988 | -0.02(-0.40%) |
Sep 10, 2004 | 5.664 | 5.679 | 5.649 | 5.649 | 787 | +0.01(+0.14%) |
Sep 09, 2004 | 5.710 | 5.756 | 5.641 | 5.641 | 9,051 | -0.11(-1.99%) |
Sep 08, 2004 | 5.679 | 5.786 | 5.679 | 5.756 | 11,018 | +0.11(+1.89%) |
Sep 07, 2004 | 5.679 | 5.740 | 5.489 | 5.649 | 39,090 | -0.07(-1.20%) |
Sep 03, 2004 | 5.687 | 5.794 | 5.687 | 5.718 | 8,526 | +0.05(+0.81%) |
Sep 02, 2004 | 5.794 | 5.794 | 5.634 | 5.672 | 8,919 | -0.14(-2.36%) |