Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.649 | 4.716 | 4.599 | 4.664 | 1,398,638 | +0.10(+2.21%) |
Nov 29, 2004 | 4.651 | 4.703 | 4.393 | 4.563 | 946,228 | -0.05(-1.18%) |
Nov 26, 2004 | 4.651 | 4.698 | 4.522 | 4.617 | 284,449 | +0.02(+0.39%) |
Nov 24, 2004 | 4.677 | 4.773 | 4.592 | 4.599 | 1,147,084 | -0.02(-0.50%) |
Nov 23, 2004 | 4.636 | 4.703 | 4.535 | 4.623 | 2,469,095 | +0.02(+0.39%) |
Nov 22, 2004 | 4.574 | 4.625 | 4.499 | 4.605 | 1,635,485 | +0.12(+2.71%) |
Nov 19, 2004 | 4.393 | 4.561 | 4.328 | 4.483 | 2,515,923 | +0.13(+2.97%) |
Nov 18, 2004 | 4.419 | 4.419 | 4.305 | 4.354 | 1,089,420 | +0.03(+0.60%) |
Nov 17, 2004 | 4.328 | 4.328 | 4.212 | 4.328 | 467,502 | +0.13(+3.20%) |
Nov 16, 2004 | 4.238 | 4.457 | 4.134 | 4.194 | 878,889 | +0.06(+1.44%) |
Nov 15, 2004 | 4.005 | 4.263 | 4.005 | 4.134 | 507,364 | +0.19(+4.85%) |
Nov 12, 2004 | 3.941 | 4.031 | 3.941 | 3.943 | 118,423 | -0.01(-0.33%) |
Nov 11, 2004 | 3.889 | 3.992 | 3.889 | 3.956 | 225,624 | +0.02(+0.59%) |
Nov 10, 2004 | 3.928 | 3.964 | 3.904 | 3.933 | 173,765 | +0.03(+0.79%) |
Nov 09, 2004 | 3.904 | 3.925 | 3.902 | 3.902 | 193,115 | -0.01(-0.13%) |
Nov 08, 2004 | 3.953 | 3.953 | 3.902 | 3.907 | 108,361 | -0.07(-1.82%) |
Nov 05, 2004 | 3.979 | 4.036 | 3.928 | 3.979 | 452,022 | +0.03(+0.65%) |
Nov 04, 2004 | 3.979 | 3.979 | 3.933 | 3.953 | 142,418 | +0.00(+0.00%) |
Nov 03, 2004 | 3.951 | 3.966 | 3.941 | 3.953 | 157,898 | +0.01(+0.33%) |
Nov 02, 2004 | 3.915 | 3.953 | 3.915 | 3.941 | 172,604 | +0.03(+0.66%) |
Nov 01, 2004 | 3.915 | 3.928 | 3.894 | 3.915 | 138,548 | +0.00(+0.00%) |
Oct 29, 2004 | 3.915 | 3.928 | 3.915 | 3.915 | 120,358 | +0.00(+0.00%) |
Oct 28, 2004 | 3.902 | 3.915 | 3.886 | 3.915 | 730,666 | -0.01(-0.33%) |
Oct 27, 2004 | 3.897 | 3.928 | 3.876 | 3.928 | 208,596 | +0.03(+0.66%) |
Oct 26, 2004 | 3.917 | 3.917 | 3.878 | 3.902 | 230,268 | -0.03(-0.66%) |
Oct 25, 2004 | 3.938 | 3.964 | 3.912 | 3.928 | 29,799 | -0.01(-0.26%) |
Oct 22, 2004 | 3.951 | 3.977 | 3.938 | 3.938 | 58,050 | -0.02(-0.39%) |
Oct 21, 2004 | 3.979 | 3.979 | 3.941 | 3.953 | 255,036 | -0.02(-0.52%) |
Oct 20, 2004 | 3.953 | 4.005 | 3.953 | 3.974 | 328,954 | +0.01(+0.20%) |
Oct 19, 2004 | 3.915 | 3.992 | 3.915 | 3.966 | 857,604 | -0.00(-0.07%) |
Oct 18, 2004 | 3.935 | 3.977 | 3.889 | 3.969 | 421,062 | +0.05(+1.39%) |
Oct 15, 2004 | 3.915 | 3.925 | 3.876 | 3.915 | 716,347 | +0.01(+0.26%) |
Oct 14, 2004 | 3.956 | 3.966 | 3.902 | 3.904 | 415,644 | -0.05(-1.24%) |
Oct 13, 2004 | 3.972 | 3.984 | 3.941 | 3.953 | 275,547 | +0.01(+0.33%) |
Oct 12, 2004 | 3.953 | 4.003 | 3.928 | 3.941 | 576,638 | -0.03(-0.65%) |
Oct 11, 2004 | 3.953 | 3.979 | 3.941 | 3.966 | 780,590 | +0.01(+0.33%) |
Oct 08, 2004 | 3.928 | 3.979 | 3.928 | 3.953 | 1,802,285 | +0.04(+0.99%) |
Oct 07, 2004 | 3.876 | 3.928 | 3.876 | 3.915 | 3,088,691 | +0.04(+1.00%) |
Oct 06, 2004 | 3.902 | 3.902 | 3.876 | 3.876 | 2,088,282 | -0.01(-0.13%) |