Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.029 | 6.153 | 6.003 | 6.135 | 2,102,367 | -0.02(-0.29%) |
Nov 29, 2004 | 6.197 | 6.205 | 5.897 | 6.153 | 3,750,745 | +0.06(+1.01%) |
Nov 26, 2004 | 6.161 | 6.293 | 6.091 | 6.091 | 2,815,842 | -0.05(-0.86%) |
Nov 24, 2004 | 6.082 | 6.205 | 6.065 | 6.144 | 7,519,555 | +0.38(+6.56%) |
Nov 23, 2004 | 5.809 | 5.827 | 5.598 | 5.765 | 4,130,773 | -0.05(-0.91%) |
Nov 22, 2004 | 5.501 | 5.836 | 5.501 | 5.818 | 5,450,362 | +0.01(+0.15%) |
Nov 19, 2004 | 6.117 | 6.117 | 5.748 | 5.809 | 7,758,365 | -0.33(-5.31%) |
Nov 18, 2004 | 6.241 | 6.258 | 6.082 | 6.135 | 6,614,304 | -0.04(-0.57%) |
Nov 17, 2004 | 6.469 | 6.505 | 5.906 | 6.170 | 8,815,854 | -0.22(-3.44%) |
Nov 16, 2004 | 6.469 | 6.513 | 6.267 | 6.390 | 8,703,379 | -0.21(-3.20%) |
Nov 15, 2004 | 6.205 | 6.690 | 6.153 | 6.601 | 16,202,484 | +0.58(+9.65%) |
Nov 12, 2004 | 6.161 | 6.249 | 5.915 | 6.021 | 15,253,153 | +0.48(+8.74%) |
Nov 11, 2004 | 5.440 | 5.545 | 5.413 | 5.536 | 5,778,811 | +0.18(+3.45%) |
Nov 10, 2004 | 5.466 | 5.510 | 5.017 | 5.352 | 9,169,297 | -0.15(-2.72%) |
Nov 09, 2004 | 5.466 | 5.545 | 5.360 | 5.501 | 6,928,211 | +0.04(+0.64%) |
Nov 08, 2004 | 5.448 | 5.704 | 5.422 | 5.466 | 8,348,118 | +0.05(+0.98%) |
Nov 05, 2004 | 5.492 | 5.544 | 5.369 | 5.413 | 6,648,842 | +0.11(+1.99%) |
Nov 04, 2004 | 5.105 | 5.404 | 5.088 | 5.308 | 10,037,737 | +0.28(+5.60%) |
Nov 03, 2004 | 5.184 | 5.246 | 4.991 | 5.026 | 6,584,879 | +0.03(+0.53%) |
Nov 02, 2004 | 5.008 | 5.149 | 4.938 | 5.000 | 7,606,694 | +0.11(+2.34%) |
Nov 01, 2004 | 4.841 | 4.982 | 4.524 | 4.885 | 9,217,013 | +0.09(+1.83%) |
Oct 29, 2004 | 5.052 | 5.132 | 4.665 | 4.797 | 11,549,556 | -0.24(-4.72%) |
Oct 28, 2004 | 5.413 | 5.492 | 4.753 | 5.035 | 33,051,300 | +0.69(+15.79%) |
Oct 27, 2004 | 4.137 | 4.577 | 3.477 | 4.348 | 27,811,118 | +0.27(+6.70%) |
Oct 26, 2004 | 3.846 | 4.392 | 3.706 | 4.075 | 31,975,860 | +0.75(+22.49%) |
Oct 25, 2004 | 2.984 | 3.538 | 2.913 | 3.327 | 19,731,348 | +0.48(+16.67%) |
Oct 22, 2004 | 2.685 | 2.913 | 2.667 | 2.852 | 7,886,063 | +0.19(+7.28%) |
Oct 21, 2004 | 2.632 | 2.693 | 2.605 | 2.658 | 8,153,503 | +0.08(+3.07%) |
Oct 20, 2004 | 2.597 | 2.676 | 2.421 | 2.579 | 10,446,623 | -0.05(-2.01%) |
Oct 19, 2004 | 2.746 | 2.755 | 2.553 | 2.632 | 9,856,869 | -0.11(-3.86%) |
Oct 18, 2004 | 2.834 | 2.922 | 2.729 | 2.737 | 8,299,720 | -0.27(-9.06%) |
Oct 15, 2004 | 3.521 | 3.635 | 2.729 | 3.010 | 12,242,695 | -0.70(-18.76%) |
Oct 14, 2004 | 3.591 | 3.741 | 3.565 | 3.706 | 13,298,707 | +0.36(+10.79%) |
Oct 13, 2004 | 2.896 | 3.389 | 2.861 | 3.345 | 10,983,774 | +0.59(+21.41%) |
Oct 12, 2004 | 2.649 | 2.896 | 2.641 | 2.755 | 6,343,115 | +0.04(+1.62%) |
Oct 11, 2004 | 2.852 | 2.861 | 2.711 | 2.711 | 4,297,213 | -0.16(-5.52%) |
Oct 08, 2004 | 3.001 | 3.037 | 2.729 | 2.869 | 4,943,431 | -0.17(-5.51%) |
Oct 07, 2004 | 3.362 | 3.362 | 2.949 | 3.037 | 8,915,150 | -0.35(-10.39%) |
Oct 06, 2004 | 3.213 | 3.521 | 3.142 | 3.389 | 7,182,926 | +0.26(+8.45%) |
Oct 05, 2004 | 3.248 | 3.248 | 3.107 | 3.125 | 3,305,845 | -0.18(-5.33%) |
Oct 04, 2004 | 3.081 | 3.415 | 3.072 | 3.301 | 6,865,952 | +0.26(+8.70%) |
Oct 01, 2004 | 2.931 | 3.037 | 2.905 | 3.037 | 3,233,816 | +0.14(+4.86%) |
Sep 30, 2004 | 2.940 | 3.028 | 2.870 | 2.896 | 4,152,245 | -0.13(-4.36%) |
Sep 29, 2004 | 3.028 | 3.063 | 2.825 | 3.028 | 5,841,183 | +0.09(+2.99%) |
Sep 28, 2004 | 2.597 | 3.142 | 2.579 | 2.940 | 9,385,044 | +0.35(+13.61%) |
Sep 27, 2004 | 2.817 | 2.825 | 2.447 | 2.588 | 8,962,412 | -0.28(-9.82%) |
Sep 24, 2004 | 3.107 | 3.116 | 2.746 | 2.869 | 7,393,560 | -0.27(-8.68%) |
Sep 23, 2004 | 3.125 | 3.239 | 3.116 | 3.142 | 3,868,332 | -0.11(-3.51%) |
Sep 22, 2004 | 3.398 | 3.406 | 3.239 | 3.257 | 4,136,567 | -0.14(-4.15%) |
Sep 21, 2004 | 3.618 | 3.618 | 3.371 | 3.398 | 4,503,303 | +0.04(+1.31%) |
Sep 20, 2004 | 3.521 | 3.521 | 3.345 | 3.354 | 2,907,640 | -0.13(-3.79%) |
Sep 17, 2004 | 3.600 | 3.609 | 3.442 | 3.486 | 3,312,321 | -0.04(-1.25%) |
Sep 16, 2004 | 3.521 | 3.609 | 3.362 | 3.530 | 6,580,221 | -0.08(-2.19%) |
Sep 15, 2004 | 3.688 | 3.697 | 3.477 | 3.609 | 6,678,267 | +0.01(+0.24%) |
Sep 14, 2004 | 3.600 | 3.626 | 3.494 | 3.600 | 3,512,503 | -0.04(-0.97%) |
Sep 13, 2004 | 3.310 | 3.767 | 3.213 | 3.635 | 12,145,217 | +0.27(+8.12%) |
Sep 10, 2004 | 3.257 | 3.398 | 3.125 | 3.362 | 9,803,926 | -0.09(-2.55%) |
Sep 09, 2004 | 3.521 | 3.530 | 3.257 | 3.450 | 4,974,560 | -0.11(-2.97%) |
Sep 08, 2004 | 3.706 | 3.987 | 3.521 | 3.556 | 5,862,087 | -0.39(-9.82%) |
Sep 07, 2004 | 3.723 | 3.943 | 3.644 | 3.943 | 5,104,417 | +0.33(+9.27%) |
Sep 03, 2004 | 3.626 | 3.653 | 3.538 | 3.609 | 2,053,287 | -0.02(-0.49%) |
Sep 02, 2004 | 3.503 | 3.635 | 3.477 | 3.626 | 4,181,671 | +0.14(+4.04%) |