Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.394 | 5.871 | 5.137 | 5.770 | 188,145 | +0.11(+1.94%) |
Nov 29, 2004 | 5.458 | 5.899 | 5.458 | 5.660 | 75,214 | -0.24(-4.04%) |
Nov 26, 2004 | 5.339 | 5.963 | 5.339 | 5.899 | 72,598 | +0.17(+2.88%) |
Nov 24, 2004 | 5.413 | 6.091 | 5.376 | 5.734 | 397,437 | +0.23(+4.17%) |
Nov 23, 2004 | 4.954 | 5.587 | 4.862 | 5.504 | 189,344 | +0.55(+11.11%) |
Nov 22, 2004 | 4.954 | 5.101 | 4.679 | 4.954 | 83,062 | -0.19(-3.74%) |
Nov 19, 2004 | 4.660 | 5.697 | 4.541 | 5.146 | 392,096 | +0.49(+10.43%) |
Nov 18, 2004 | 4.807 | 4.807 | 4.587 | 4.660 | 38,479 | +0.02(+0.40%) |
Nov 17, 2004 | 4.577 | 4.789 | 4.422 | 4.642 | 190,543 | +0.38(+8.82%) |
Nov 16, 2004 | 4.339 | 4.532 | 4.257 | 4.266 | 74,124 | -0.14(-3.13%) |
Nov 15, 2004 | 4.036 | 4.449 | 4.036 | 4.403 | 78,811 | +0.17(+4.12%) |
Nov 12, 2004 | 4.183 | 4.312 | 4.183 | 4.229 | 6,976 | -0.06(-1.28%) |
Nov 11, 2004 | 4.183 | 4.312 | 4.156 | 4.284 | 51,124 | +0.19(+4.71%) |
Nov 10, 2004 | 3.899 | 4.303 | 3.899 | 4.091 | 95,053 | +0.15(+3.72%) |
Nov 09, 2004 | 3.761 | 3.945 | 3.761 | 3.945 | 17,768 | +0.15(+3.86%) |
Nov 08, 2004 | 3.853 | 3.945 | 3.733 | 3.798 | 35,972 | +0.04(+0.98%) |
Nov 05, 2004 | 3.844 | 3.862 | 3.761 | 3.761 | 11,990 | -0.05(-1.20%) |
Nov 04, 2004 | 3.780 | 3.862 | 3.780 | 3.807 | 18,204 | -0.01(-0.24%) |
Nov 03, 2004 | 3.853 | 3.899 | 3.796 | 3.816 | 16,677 | -0.06(-1.42%) |
Nov 02, 2004 | 3.898 | 3.926 | 3.871 | 3.871 | 12,208 | -0.03(-0.71%) |
Nov 01, 2004 | 3.810 | 3.945 | 3.810 | 3.899 | 6,213 | +0.05(+1.19%) |
Oct 29, 2004 | 3.899 | 3.908 | 3.816 | 3.853 | 7,521 | -0.07(-1.87%) |
Oct 28, 2004 | 4.009 | 4.009 | 3.926 | 3.926 | 4,687 | -0.08(-2.06%) |
Oct 27, 2004 | 3.936 | 4.064 | 3.936 | 4.009 | 8,829 | +0.06(+1.63%) |
Oct 26, 2004 | 3.945 | 3.945 | 3.917 | 3.945 | 6,540 | +0.00(+0.00%) |
Oct 25, 2004 | 4.073 | 4.220 | 3.945 | 3.945 | 5,777 | +0.01(+0.23%) |
Oct 22, 2004 | 4.073 | 4.220 | 3.936 | 3.936 | 36,844 | -0.03(-0.69%) |
Oct 21, 2004 | 3.945 | 4.036 | 3.945 | 3.963 | 5,341 | -0.02(-0.46%) |
Oct 20, 2004 | 4.046 | 4.046 | 3.945 | 3.981 | 27,033 | -0.10(-2.47%) |
Oct 19, 2004 | 4.119 | 4.119 | 4.027 | 4.082 | 4,033 | +0.07(+1.83%) |
Oct 18, 2004 | 4.082 | 4.082 | 4.009 | 4.009 | 10,355 | -0.04(-0.91%) |
Oct 15, 2004 | 4.137 | 4.147 | 4.046 | 4.046 | 3,161 | -0.11(-2.65%) |
Oct 14, 2004 | 4.128 | 4.156 | 4.128 | 4.156 | 22,019 | -0.02(-0.44%) |
Oct 13, 2004 | 4.174 | 4.183 | 4.128 | 4.174 | 11,227 | -0.01(-0.22%) |
Oct 12, 2004 | 4.137 | 4.211 | 4.137 | 4.183 | 10,137 | -0.04(-0.87%) |
Oct 11, 2004 | 4.303 | 4.303 | 4.137 | 4.220 | 4,251 | +0.03(+0.66%) |
Oct 08, 2004 | 4.302 | 4.312 | 4.183 | 4.192 | 9,701 | -0.10(-2.35%) |
Oct 07, 2004 | 4.293 | 4.312 | 4.293 | 4.293 | 1,199 | -0.05(-1.06%) |
Oct 06, 2004 | 4.394 | 4.403 | 4.284 | 4.339 | 5,450 | -0.04(-0.84%) |
Oct 05, 2004 | 4.348 | 4.422 | 4.348 | 4.376 | 24,199 | +0.06(+1.49%) |
Oct 04, 2004 | 4.220 | 4.376 | 4.220 | 4.312 | 9,483 | +0.09(+2.17%) |
Oct 01, 2004 | 4.137 | 4.257 | 4.137 | 4.220 | 4,469 | +0.04(+0.88%) |
Sep 30, 2004 | 4.212 | 4.283 | 4.128 | 4.183 | 14,497 | -0.04(-0.87%) |
Sep 29, 2004 | 4.119 | 4.303 | 4.055 | 4.220 | 14,933 | -0.02(-0.43%) |
Sep 28, 2004 | 4.183 | 4.238 | 4.183 | 4.238 | 1,417 | +0.03(+0.65%) |
Sep 27, 2004 | 4.091 | 4.257 | 4.046 | 4.211 | 11,990 | -0.10(-2.34%) |
Sep 24, 2004 | 4.413 | 4.587 | 4.312 | 4.312 | 12,971 | -0.10(-2.29%) |
Sep 23, 2004 | 4.321 | 4.449 | 4.275 | 4.413 | 20,711 | +0.06(+1.48%) |
Sep 22, 2004 | 4.321 | 4.532 | 4.312 | 4.348 | 32,374 | -0.05(-1.04%) |
Sep 21, 2004 | 4.348 | 4.495 | 4.348 | 4.394 | 11,990 | +0.13(+3.01%) |
Sep 20, 2004 | 4.229 | 4.385 | 4.156 | 4.266 | 32,374 | -0.03(-0.64%) |
Sep 17, 2004 | 4.284 | 4.495 | 4.101 | 4.293 | 32,483 | -0.02(-0.43%) |
Sep 16, 2004 | 4.119 | 4.339 | 4.046 | 4.312 | 20,100 | +0.18(+4.44%) |
Sep 15, 2004 | 4.119 | 4.156 | 4.055 | 4.128 | 6,104 | +0.00(+0.00%) |
Sep 14, 2004 | 4.202 | 4.202 | 4.128 | 4.128 | 12,426 | -0.12(-2.81%) |
Sep 13, 2004 | 4.229 | 4.358 | 4.128 | 4.247 | 35,427 | +0.07(+1.76%) |
Sep 10, 2004 | 4.293 | 4.422 | 4.027 | 4.174 | 24,853 | +0.23(+5.81%) |
Sep 09, 2004 | 4.009 | 4.009 | 3.945 | 3.945 | 2,071 | -0.03(-0.72%) |
Sep 08, 2004 | 3.991 | 4.000 | 3.972 | 3.973 | 3,815 | -0.04(-1.12%) |
Sep 07, 2004 | 3.945 | 4.110 | 3.945 | 4.018 | 2,631 | -0.08(-2.01%) |
Sep 03, 2004 | 4.082 | 4.156 | 4.009 | 4.101 | 41,967 | +0.16(+3.95%) |
Sep 02, 2004 | 3.853 | 4.036 | 3.835 | 3.945 | 36,953 | +0.00(+0.00%) |