Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.142 | 4.143 | 4.083 | 4.103 | 1,873,171 | -0.05(-1.23%) |
Nov 29, 2004 | 4.121 | 4.156 | 4.041 | 4.154 | 1,265,438 | +0.03(+0.79%) |
Nov 26, 2004 | 4.118 | 4.125 | 4.099 | 4.121 | 495,146 | -0.01(-0.20%) |
Nov 24, 2004 | 4.106 | 4.131 | 4.100 | 4.129 | 1,374,577 | +0.03(+0.68%) |
Nov 23, 2004 | 4.062 | 4.105 | 3.999 | 4.102 | 1,078,179 | +0.04(+1.03%) |
Nov 22, 2004 | 4.028 | 4.063 | 4.021 | 4.060 | 797,289 | +0.03(+0.86%) |
Nov 19, 2004 | 4.107 | 4.114 | 4.017 | 4.025 | 1,357,919 | -0.08(-1.98%) |
Nov 18, 2004 | 4.098 | 4.128 | 4.068 | 4.106 | 2,464,819 | -0.00(-0.03%) |
Nov 17, 2004 | 4.203 | 4.203 | 4.074 | 4.107 | 1,629,618 | -0.04(-0.90%) |
Nov 16, 2004 | 4.033 | 4.172 | 4.027 | 4.144 | 3,049,575 | +0.12(+3.06%) |
Nov 15, 2004 | 4.097 | 4.097 | 3.977 | 4.021 | 1,942,100 | -0.06(-1.45%) |
Nov 12, 2004 | 4.061 | 4.090 | 3.994 | 4.081 | 1,418,233 | +0.02(+0.60%) |
Nov 11, 2004 | 4.049 | 4.056 | 4.021 | 4.056 | 870,240 | +0.00(+0.11%) |
Nov 10, 2004 | 3.969 | 4.062 | 3.959 | 4.052 | 2,071,344 | +0.09(+2.31%) |
Nov 09, 2004 | 3.891 | 3.960 | 3.887 | 3.960 | 1,494,630 | +0.07(+1.76%) |
Nov 08, 2004 | 3.948 | 3.948 | 3.881 | 3.891 | 946,063 | -0.07(-1.73%) |
Nov 05, 2004 | 3.952 | 4.024 | 3.947 | 3.960 | 1,243,036 | +0.03(+0.80%) |
Nov 04, 2004 | 3.887 | 3.934 | 3.833 | 3.929 | 2,237,350 | +0.04(+1.07%) |
Nov 03, 2004 | 3.714 | 3.887 | 3.663 | 3.887 | 3,665,923 | +0.21(+5.65%) |
Nov 02, 2004 | 3.541 | 3.691 | 3.540 | 3.679 | 1,773,797 | +0.17(+4.76%) |
Nov 01, 2004 | 3.598 | 3.598 | 3.484 | 3.512 | 1,574,474 | -0.10(-2.89%) |
Oct 29, 2004 | 3.620 | 3.635 | 3.586 | 3.616 | 614,625 | +0.00(+0.00%) |
Oct 28, 2004 | 3.654 | 3.663 | 3.573 | 3.616 | 1,271,182 | -0.04(-1.02%) |
Oct 27, 2004 | 3.600 | 3.654 | 3.549 | 3.654 | 846,114 | +0.06(+1.68%) |
Oct 26, 2004 | 3.575 | 3.611 | 3.513 | 3.593 | 847,263 | +0.03(+0.85%) |
Oct 25, 2004 | 3.488 | 3.614 | 3.488 | 3.563 | 1,278,075 | +0.08(+2.16%) |
Oct 22, 2004 | 3.505 | 3.561 | 3.482 | 3.488 | 1,189,041 | -0.02(-0.50%) |
Oct 21, 2004 | 3.433 | 3.522 | 3.402 | 3.505 | 2,698,607 | +0.08(+2.37%) |
Oct 20, 2004 | 3.421 | 3.459 | 3.414 | 3.424 | 993,165 | -0.00(-0.03%) |
Oct 19, 2004 | 3.457 | 3.515 | 3.405 | 3.425 | 675,513 | -0.03(-0.94%) |
Oct 18, 2004 | 3.469 | 3.492 | 3.430 | 3.457 | 1,036,821 | -0.01(-0.40%) |
Oct 15, 2004 | 3.443 | 3.482 | 3.421 | 3.471 | 1,425,700 | +0.03(+0.81%) |
Oct 14, 2004 | 3.392 | 3.446 | 3.354 | 3.443 | 1,341,261 | +0.06(+1.82%) |
Oct 13, 2004 | 3.517 | 3.517 | 3.377 | 3.382 | 1,080,476 | -0.12(-3.48%) |
Oct 12, 2004 | 3.505 | 3.514 | 3.443 | 3.504 | 738,124 | -0.00(-0.03%) |
Oct 11, 2004 | 3.521 | 3.528 | 3.489 | 3.505 | 648,515 | -0.01(-0.26%) |
Oct 08, 2004 | 3.563 | 3.608 | 3.510 | 3.514 | 1,180,425 | -0.05(-1.46%) |
Oct 07, 2004 | 3.674 | 3.674 | 3.557 | 3.567 | 909,875 | -0.11(-2.94%) |
Oct 06, 2004 | 3.622 | 3.676 | 3.600 | 3.674 | 1,160,320 | +0.06(+1.74%) |
Oct 05, 2004 | 3.615 | 3.615 | 3.563 | 3.612 | 1,079,902 | -0.00(-0.06%) |
Oct 04, 2004 | 3.679 | 3.709 | 3.607 | 3.614 | 1,448,677 | -0.04(-1.05%) |
Oct 01, 2004 | 3.633 | 3.678 | 3.629 | 3.652 | 1,334,368 | +0.03(+0.96%) |
Sep 30, 2004 | 3.592 | 3.656 | 3.575 | 3.618 | 1,665,806 | +0.03(+0.71%) |
Sep 29, 2004 | 3.630 | 3.645 | 3.586 | 3.592 | 1,089,667 | -0.04(-1.12%) |
Sep 28, 2004 | 3.528 | 3.655 | 3.528 | 3.633 | 2,966,285 | +0.12(+3.51%) |
Sep 27, 2004 | 3.546 | 3.546 | 3.470 | 3.510 | 1,517,033 | -0.04(-1.14%) |
Sep 24, 2004 | 3.482 | 3.562 | 3.482 | 3.550 | 1,441,210 | +0.09(+2.69%) |
Sep 23, 2004 | 3.512 | 3.515 | 3.454 | 3.457 | 729,508 | -0.05(-1.39%) |
Sep 22, 2004 | 3.517 | 3.528 | 3.470 | 3.506 | 1,488,886 | -0.03(-0.95%) |
Sep 21, 2004 | 3.524 | 3.565 | 3.519 | 3.540 | 1,032,225 | +0.02(+0.46%) |
Sep 20, 2004 | 3.533 | 3.549 | 3.515 | 3.524 | 1,293,585 | -0.01(-0.26%) |
Sep 17, 2004 | 3.505 | 3.577 | 3.488 | 3.533 | 1,819,175 | +0.06(+1.77%) |
Sep 16, 2004 | 3.421 | 3.475 | 3.420 | 3.471 | 749,038 | +0.05(+1.46%) |
Sep 15, 2004 | 3.351 | 3.447 | 3.337 | 3.421 | 1,603,769 | +0.07(+2.08%) |
Sep 14, 2004 | 3.326 | 3.353 | 3.303 | 3.352 | 975,933 | +0.03(+0.77%) |
Sep 13, 2004 | 3.366 | 3.376 | 3.301 | 3.326 | 1,345,857 | -0.04(-1.17%) |
Sep 10, 2004 | 3.343 | 3.370 | 3.326 | 3.366 | 805,331 | +0.02(+0.62%) |
Sep 09, 2004 | 3.260 | 3.394 | 3.260 | 3.345 | 1,791,029 | +0.10(+3.19%) |
Sep 08, 2004 | 3.271 | 3.280 | 3.209 | 3.242 | 1,451,549 | -0.03(-0.89%) |
Sep 07, 2004 | 3.273 | 3.313 | 3.243 | 3.271 | 1,033,374 | +0.01(+0.39%) |
Sep 03, 2004 | 3.254 | 3.290 | 3.178 | 3.258 | 927,107 | +0.01(+0.25%) |
Sep 02, 2004 | 3.221 | 3.276 | 3.221 | 3.250 | 1,446,379 | +0.03(+0.90%) |