Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.278 | 5.325 | 5.242 | 5.261 | 25,234,830 | -0.03(-0.57%) |
Nov 29, 2004 | 5.330 | 5.368 | 5.253 | 5.291 | 18,952,860 | -0.07(-1.30%) |
Nov 26, 2004 | 5.308 | 5.377 | 5.297 | 5.361 | 4,431,323 | -0.00(-0.02%) |
Nov 24, 2004 | 5.349 | 5.418 | 5.318 | 5.362 | 17,683,446 | +0.02(+0.34%) |
Nov 23, 2004 | 5.289 | 5.344 | 5.176 | 5.344 | 22,937,796 | +0.09(+1.64%) |
Nov 22, 2004 | 5.176 | 5.290 | 5.158 | 5.258 | 21,686,982 | +0.07(+1.38%) |
Nov 19, 2004 | 5.321 | 5.327 | 5.162 | 5.186 | 24,016,566 | -0.10(-1.82%) |
Nov 18, 2004 | 5.273 | 5.308 | 5.206 | 5.283 | 19,947,932 | +0.01(+0.11%) |
Nov 17, 2004 | 5.200 | 5.324 | 5.200 | 5.277 | 29,968,396 | +0.07(+1.27%) |
Nov 16, 2004 | 5.252 | 5.267 | 5.161 | 5.210 | 22,217,066 | -0.04(-0.77%) |
Nov 15, 2004 | 5.230 | 5.283 | 5.209 | 5.251 | 19,831,684 | +0.00(+0.07%) |
Nov 12, 2004 | 5.191 | 5.262 | 5.157 | 5.247 | 35,264,596 | +0.05(+1.03%) |
Nov 11, 2004 | 5.086 | 5.209 | 5.071 | 5.194 | 53,557,172 | +0.11(+2.13%) |
Nov 10, 2004 | 4.995 | 5.102 | 4.995 | 5.086 | 30,526,380 | +0.08(+1.63%) |
Nov 09, 2004 | 5.002 | 5.044 | 4.947 | 5.004 | 17,418,404 | +0.02(+0.38%) |
Nov 08, 2004 | 4.936 | 5.007 | 4.925 | 4.985 | 13,940,303 | +0.02(+0.49%) |
Nov 05, 2004 | 5.054 | 5.073 | 4.931 | 4.961 | 28,257,244 | -0.05(-0.91%) |
Nov 04, 2004 | 4.916 | 5.049 | 4.877 | 5.007 | 35,143,700 | +0.10(+2.00%) |
Nov 03, 2004 | 4.881 | 4.932 | 4.840 | 4.909 | 29,001,224 | +0.07(+1.37%) |
Nov 02, 2004 | 4.797 | 4.903 | 4.797 | 4.842 | 40,277,152 | +0.02(+0.50%) |
Nov 01, 2004 | 4.773 | 4.826 | 4.698 | 4.818 | 26,090,406 | +0.07(+1.41%) |
Oct 29, 2004 | 4.745 | 4.793 | 4.681 | 4.751 | 21,249,894 | -0.01(-0.16%) |
Oct 28, 2004 | 4.669 | 4.759 | 4.639 | 4.759 | 25,625,420 | +0.08(+1.62%) |
Oct 27, 2004 | 4.742 | 4.783 | 4.602 | 4.683 | 53,194,484 | -0.06(-1.22%) |
Oct 26, 2004 | 4.740 | 4.774 | 4.684 | 4.741 | 18,074,034 | +0.01(+0.16%) |
Oct 25, 2004 | 4.683 | 4.743 | 4.625 | 4.733 | 22,988,944 | +0.05(+1.05%) |
Oct 22, 2004 | 4.688 | 4.755 | 4.659 | 4.684 | 26,657,690 | -0.02(-0.48%) |
Oct 21, 2004 | 4.760 | 4.773 | 4.611 | 4.706 | 115,391,112 | -0.09(-1.90%) |
Oct 20, 2004 | 4.772 | 4.813 | 4.759 | 4.798 | 38,900,792 | +0.01(+0.13%) |
Oct 19, 2004 | 4.772 | 4.803 | 4.723 | 4.792 | 42,174,300 | +0.03(+0.58%) |
Oct 18, 2004 | 4.692 | 4.765 | 4.461 | 4.764 | 52,775,996 | +0.24(+5.27%) |
Oct 15, 2004 | 4.558 | 4.627 | 4.508 | 4.526 | 42,899,676 | -0.01(-0.17%) |
Oct 14, 2004 | 4.605 | 4.605 | 4.398 | 4.533 | 68,911,040 | -0.06(-1.24%) |
Oct 13, 2004 | 4.592 | 4.629 | 4.498 | 4.590 | 107,365,440 | +0.15(+3.41%) |
Oct 12, 2004 | 4.628 | 4.749 | 4.421 | 4.439 | 203,236,416 | -0.54(-10.87%) |
Oct 11, 2004 | 4.946 | 5.009 | 4.925 | 4.980 | 16,916,218 | +0.00(+0.09%) |
Oct 08, 2004 | 5.075 | 5.097 | 4.955 | 4.976 | 27,959,654 | -0.09(-1.82%) |
Oct 07, 2004 | 5.112 | 5.161 | 5.060 | 5.068 | 25,318,528 | -0.03(-0.52%) |
Oct 06, 2004 | 5.050 | 5.096 | 5.000 | 5.094 | 30,433,382 | +0.05(+1.04%) |
Oct 05, 2004 | 5.011 | 5.177 | 4.984 | 5.042 | 55,872,808 | +0.08(+1.67%) |
Oct 04, 2004 | 4.881 | 5.080 | 4.880 | 4.959 | 23,054,044 | +0.06(+1.14%) |
Oct 01, 2004 | 5.019 | 5.024 | 4.878 | 4.903 | 36,813,000 | -0.05(-1.04%) |
Sep 30, 2004 | 4.912 | 4.983 | 4.884 | 4.955 | 21,914,826 | +0.04(+0.89%) |
Sep 29, 2004 | 4.928 | 4.963 | 4.876 | 4.911 | 28,289,794 | -0.02(-0.44%) |
Sep 28, 2004 | 4.817 | 4.942 | 4.801 | 4.933 | 33,488,346 | +0.10(+2.06%) |
Sep 27, 2004 | 4.900 | 4.900 | 4.786 | 4.833 | 24,616,398 | -0.07(-1.51%) |
Sep 24, 2004 | 4.970 | 4.975 | 4.833 | 4.907 | 38,761,296 | -0.04(-0.82%) |
Sep 23, 2004 | 4.916 | 4.981 | 4.872 | 4.947 | 31,795,794 | +0.01(+0.26%) |
Sep 22, 2004 | 4.976 | 4.979 | 4.887 | 4.934 | 25,369,678 | -0.04(-0.85%) |
Sep 21, 2004 | 5.019 | 5.043 | 4.974 | 4.976 | 20,924,404 | -0.02(-0.45%) |
Sep 20, 2004 | 5.077 | 5.098 | 4.970 | 4.999 | 20,710,510 | -0.08(-1.53%) |
Sep 17, 2004 | 5.078 | 5.130 | 5.061 | 5.076 | 21,370,792 | +0.01(+0.27%) |
Sep 16, 2004 | 5.075 | 5.199 | 5.052 | 5.063 | 21,319,642 | +0.02(+0.31%) |
Sep 15, 2004 | 4.977 | 5.093 | 4.926 | 5.047 | 40,207,404 | +0.02(+0.45%) |
Sep 14, 2004 | 5.130 | 5.142 | 5.017 | 5.025 | 33,832,436 | -0.09(-1.83%) |
Sep 13, 2004 | 5.095 | 5.155 | 5.061 | 5.118 | 22,096,170 | +0.04(+0.76%) |
Sep 10, 2004 | 5.060 | 5.095 | 5.036 | 5.080 | 27,885,256 | +0.00(+0.03%) |
Sep 09, 2004 | 5.057 | 5.268 | 5.057 | 5.078 | 47,865,736 | -0.11(-2.14%) |
Sep 08, 2004 | 5.234 | 5.267 | 5.159 | 5.189 | 44,661,976 | -0.04(-0.79%) |
Sep 07, 2004 | 5.363 | 5.394 | 5.198 | 5.230 | 66,390,808 | -0.20(-3.64%) |
Sep 03, 2004 | 5.480 | 5.549 | 5.415 | 5.428 | 23,026,144 | -0.06(-1.17%) |
Sep 02, 2004 | 5.431 | 5.527 | 5.412 | 5.493 | 34,334,620 | +0.06(+1.19%) |