Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.184 | 4.235 | 4.170 | 4.195 | 7,173,747 | +0.02(+0.45%) |
Nov 29, 2004 | 4.265 | 4.268 | 4.114 | 4.177 | 9,764,362 | -0.05(-1.16%) |
Nov 26, 2004 | 4.209 | 4.258 | 4.202 | 4.226 | 3,292,115 | +0.02(+0.55%) |
Nov 24, 2004 | 4.167 | 4.207 | 4.067 | 4.202 | 10,075,854 | +0.08(+1.92%) |
Nov 23, 2004 | 4.095 | 4.165 | 4.072 | 4.123 | 11,106,436 | +0.03(+0.80%) |
Nov 22, 2004 | 4.018 | 4.095 | 4.002 | 4.090 | 12,679,341 | +0.09(+2.21%) |
Nov 19, 2004 | 3.974 | 4.023 | 3.948 | 4.002 | 9,978,459 | +0.03(+0.82%) |
Nov 18, 2004 | 3.958 | 3.988 | 3.925 | 3.969 | 19,519,286 | +0.01(+0.24%) |
Nov 17, 2004 | 3.939 | 3.965 | 3.906 | 3.960 | 12,448,082 | +0.03(+0.71%) |
Nov 16, 2004 | 3.916 | 3.976 | 3.909 | 3.932 | 10,690,256 | -0.00(-0.12%) |
Nov 15, 2004 | 4.016 | 4.016 | 3.864 | 3.937 | 25,994,966 | -0.07(-1.75%) |
Nov 12, 2004 | 3.930 | 4.016 | 3.913 | 4.007 | 14,013,692 | +0.09(+2.32%) |
Nov 11, 2004 | 3.962 | 3.962 | 3.906 | 3.916 | 13,203,642 | -0.05(-1.35%) |
Nov 10, 2004 | 3.860 | 3.969 | 3.860 | 3.969 | 8,989,066 | +0.09(+2.41%) |
Nov 09, 2004 | 3.897 | 3.897 | 3.857 | 3.876 | 6,938,197 | -0.02(-0.48%) |
Nov 08, 2004 | 3.962 | 3.962 | 3.895 | 3.895 | 14,160,428 | -0.07(-1.88%) |
Nov 05, 2004 | 3.986 | 4.009 | 3.927 | 3.969 | 9,507,789 | +0.00(+0.06%) |
Nov 04, 2004 | 3.909 | 3.981 | 3.909 | 3.967 | 15,230,912 | +0.06(+1.49%) |
Nov 03, 2004 | 3.855 | 3.946 | 3.822 | 3.909 | 16,461,004 | +0.12(+3.26%) |
Nov 02, 2004 | 3.820 | 3.846 | 3.764 | 3.785 | 21,891,514 | +0.06(+1.50%) |
Nov 01, 2004 | 3.750 | 3.822 | 3.697 | 3.729 | 8,079,904 | -0.02(-0.50%) |
Oct 29, 2004 | 3.680 | 3.757 | 3.671 | 3.748 | 10,934,387 | +0.07(+1.84%) |
Oct 28, 2004 | 3.713 | 3.759 | 3.636 | 3.680 | 13,520,711 | -0.08(-2.05%) |
Oct 27, 2004 | 3.850 | 3.932 | 3.729 | 3.757 | 14,145,411 | -0.11(-2.89%) |
Oct 26, 2004 | 3.734 | 3.885 | 3.720 | 3.869 | 9,112,203 | +0.10(+2.79%) |
Oct 25, 2004 | 3.764 | 3.799 | 3.717 | 3.764 | 6,186,928 | +0.01(+0.37%) |
Oct 22, 2004 | 3.815 | 3.832 | 3.741 | 3.750 | 8,922,133 | -0.02(-0.49%) |
Oct 21, 2004 | 3.799 | 3.820 | 3.741 | 3.769 | 7,560,323 | -0.01(-0.19%) |
Oct 20, 2004 | 3.636 | 3.776 | 3.624 | 3.776 | 11,435,090 | +0.16(+4.52%) |
Oct 19, 2004 | 3.585 | 3.617 | 3.554 | 3.613 | 11,326,969 | +0.02(+0.52%) |
Oct 18, 2004 | 3.694 | 3.708 | 3.589 | 3.594 | 11,568,525 | -0.10(-2.65%) |
Oct 15, 2004 | 3.717 | 3.729 | 3.673 | 3.692 | 5,457,539 | -0.00(-0.06%) |
Oct 14, 2004 | 3.678 | 3.717 | 3.643 | 3.694 | 10,582,135 | +0.06(+1.73%) |
Oct 13, 2004 | 3.752 | 3.752 | 3.536 | 3.631 | 28,917,666 | -0.16(-4.24%) |
Oct 12, 2004 | 3.846 | 3.890 | 3.771 | 3.792 | 16,347,305 | -0.05(-1.39%) |
Oct 11, 2004 | 3.930 | 3.934 | 3.827 | 3.846 | 7,784,717 | -0.06(-1.55%) |
Oct 08, 2004 | 3.888 | 3.925 | 3.857 | 3.906 | 11,909,193 | +0.03(+0.84%) |
Oct 07, 2004 | 3.946 | 3.988 | 3.846 | 3.874 | 17,897,898 | -0.06(-1.48%) |
Oct 06, 2004 | 3.869 | 3.932 | 3.832 | 3.932 | 11,367,729 | +0.09(+2.30%) |
Oct 05, 2004 | 3.808 | 3.846 | 3.794 | 3.843 | 12,865,549 | +0.07(+1.79%) |
Oct 04, 2004 | 3.757 | 3.794 | 3.739 | 3.776 | 8,795,134 | +0.03(+0.75%) |
Oct 01, 2004 | 3.687 | 3.755 | 3.657 | 3.748 | 11,598,559 | +0.06(+1.58%) |
Sep 30, 2004 | 3.652 | 3.701 | 3.636 | 3.690 | 11,217,561 | +0.05(+1.28%) |
Sep 29, 2004 | 3.678 | 3.731 | 3.613 | 3.643 | 14,464,196 | -0.02(-0.64%) |
Sep 28, 2004 | 3.676 | 3.704 | 3.622 | 3.666 | 10,070,705 | +0.01(+0.19%) |
Sep 27, 2004 | 3.659 | 3.692 | 3.613 | 3.659 | 11,804,075 | +0.00(+0.00%) |
Sep 24, 2004 | 3.580 | 3.678 | 3.578 | 3.659 | 11,323,108 | +0.09(+2.48%) |
Sep 23, 2004 | 3.601 | 3.606 | 3.545 | 3.571 | 10,279,654 | -0.03(-0.97%) |
Sep 22, 2004 | 3.615 | 3.636 | 3.587 | 3.606 | 8,617,078 | -0.04(-1.02%) |
Sep 21, 2004 | 3.559 | 3.650 | 3.543 | 3.643 | 10,880,326 | +0.10(+2.83%) |
Sep 20, 2004 | 3.550 | 3.589 | 3.531 | 3.543 | 7,048,893 | +0.02(+0.53%) |
Sep 17, 2004 | 3.477 | 3.531 | 3.468 | 3.524 | 8,957,316 | +0.06(+1.61%) |
Sep 16, 2004 | 3.461 | 3.484 | 3.452 | 3.468 | 6,167,620 | +0.01(+0.20%) |
Sep 15, 2004 | 3.501 | 3.508 | 3.449 | 3.461 | 6,706,080 | -0.04(-1.20%) |
Sep 14, 2004 | 3.529 | 3.552 | 3.496 | 3.503 | 7,886,402 | -0.00(-0.07%) |
Sep 13, 2004 | 3.484 | 3.531 | 3.484 | 3.505 | 9,897,368 | +0.04(+1.08%) |
Sep 10, 2004 | 3.538 | 3.543 | 3.468 | 3.468 | 9,250,358 | -0.06(-1.59%) |
Sep 09, 2004 | 3.408 | 3.526 | 3.408 | 3.524 | 15,613,197 | +0.12(+3.56%) |
Sep 08, 2004 | 3.298 | 3.419 | 3.298 | 3.403 | 12,153,323 | +0.04(+1.32%) |
Sep 07, 2004 | 3.375 | 3.380 | 3.305 | 3.359 | 6,390,298 | -0.01(-0.41%) |
Sep 03, 2004 | 3.415 | 3.415 | 3.366 | 3.373 | 6,680,766 | -0.04(-1.23%) |
Sep 02, 2004 | 3.415 | 3.440 | 3.356 | 3.415 | 9,436,138 | +0.03(+0.90%) |