Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.720 | 4.772 | 4.673 | 4.726 | 2,968,185 | -0.09(-1.88%) |
Nov 29, 2004 | 4.867 | 4.867 | 4.777 | 4.816 | 1,047,657 | -0.03(-0.66%) |
Nov 26, 2004 | 4.829 | 4.875 | 4.829 | 4.848 | 480,396 | +0.02(+0.31%) |
Nov 24, 2004 | 4.788 | 4.841 | 4.786 | 4.833 | 875,519 | +0.05(+1.03%) |
Nov 23, 2004 | 4.748 | 4.784 | 4.705 | 4.784 | 1,180,600 | +0.02(+0.50%) |
Nov 22, 2004 | 4.663 | 4.769 | 4.649 | 4.761 | 1,476,148 | +0.09(+1.86%) |
Nov 19, 2004 | 4.767 | 4.777 | 4.668 | 4.674 | 1,550,829 | -0.13(-2.62%) |
Nov 18, 2004 | 4.790 | 4.823 | 4.748 | 4.799 | 893,527 | -0.00(-0.04%) |
Nov 17, 2004 | 4.767 | 4.837 | 4.765 | 4.801 | 1,074,669 | +0.05(+0.97%) |
Nov 16, 2004 | 4.772 | 4.796 | 4.750 | 4.755 | 831,558 | -0.06(-1.20%) |
Nov 15, 2004 | 4.826 | 4.870 | 4.767 | 4.813 | 2,166,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.791 | 4.830 | 4.768 | 4.830 | 1,508,986 | +0.03(+0.61%) |
Nov 11, 2004 | 4.725 | 4.811 | 4.696 | 4.800 | 1,439,601 | +0.09(+1.92%) |
Nov 10, 2004 | 4.698 | 4.741 | 4.673 | 4.710 | 1,555,066 | -0.01(-0.12%) |
Nov 09, 2004 | 4.720 | 4.724 | 4.636 | 4.715 | 2,502,089 | +0.02(+0.32%) |
Nov 08, 2004 | 4.681 | 4.724 | 4.679 | 4.700 | 2,247,855 | +0.02(+0.42%) |
Nov 05, 2004 | 4.611 | 4.696 | 4.611 | 4.680 | 2,232,495 | +0.10(+2.23%) |
Nov 04, 2004 | 4.518 | 4.598 | 4.494 | 4.578 | 1,900,931 | +0.06(+1.34%) |
Nov 03, 2004 | 4.493 | 4.544 | 4.476 | 4.518 | 2,260,567 | +0.08(+1.87%) |
Nov 02, 2004 | 4.418 | 4.483 | 4.399 | 4.435 | 2,267,452 | +0.01(+0.26%) |
Nov 01, 2004 | 4.378 | 4.450 | 4.320 | 4.424 | 2,704,947 | +0.05(+1.04%) |
Oct 29, 2004 | 4.443 | 4.443 | 4.352 | 4.378 | 3,229,305 | -0.06(-1.45%) |
Oct 28, 2004 | 4.414 | 4.475 | 4.380 | 4.443 | 4,281,200 | +0.00(+0.04%) |
Oct 27, 2004 | 4.256 | 4.446 | 4.237 | 4.441 | 5,269,006 | +0.14(+3.36%) |
Oct 26, 2004 | 4.121 | 4.333 | 4.117 | 4.296 | 7,763,681 | +0.21(+5.15%) |
Oct 25, 2004 | 3.918 | 4.139 | 3.889 | 4.086 | 9,138,665 | +0.25(+6.57%) |
Oct 22, 2004 | 3.781 | 3.851 | 3.776 | 3.834 | 2,627,617 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.829 | 3.729 | 3.788 | 2,363,849 | +0.01(+0.38%) |
Oct 20, 2004 | 3.795 | 3.827 | 3.733 | 3.774 | 3,389,791 | -0.02(-0.57%) |
Oct 19, 2004 | 3.852 | 3.890 | 3.783 | 3.796 | 2,207,071 | -0.05(-1.30%) |
Oct 18, 2004 | 3.863 | 3.886 | 3.819 | 3.846 | 1,412,589 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.913 | 3.758 | 3.872 | 4,341,051 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.767 | 3.805 | 5,324,090 | -0.17(-4.25%) |
Oct 13, 2004 | 4.072 | 4.105 | 3.969 | 3.974 | 1,310,366 | -0.09(-2.32%) |
Oct 12, 2004 | 4.067 | 4.078 | 4.008 | 4.069 | 1,359,624 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.069 | 4.076 | 643,001 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.114 | 4.059 | 4.080 | 1,326,785 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.169 | 4.076 | 4.087 | 2,664,164 | -0.07(-1.66%) |
Oct 06, 2004 | 4.239 | 4.239 | 4.139 | 4.156 | 3,896,141 | -0.09(-2.03%) |
Oct 05, 2004 | 4.267 | 4.276 | 4.214 | 4.241 | 1,546,062 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.319 | 4.261 | 4.271 | 2,314,591 | -0.00(-0.02%) |
Oct 01, 2004 | 4.176 | 4.298 | 4.176 | 4.272 | 4,937,442 | +0.19(+4.53%) |
Sep 30, 2004 | 3.937 | 4.096 | 3.934 | 4.087 | 3,394,028 | +0.15(+3.69%) |
Sep 29, 2004 | 3.909 | 3.955 | 3.904 | 3.941 | 2,072,009 | +0.04(+1.09%) |
Sep 28, 2004 | 3.917 | 3.929 | 3.845 | 3.899 | 3,391,380 | -0.02(-0.46%) |
Sep 27, 2004 | 4.043 | 4.043 | 3.911 | 3.917 | 2,536,517 | -0.13(-3.24%) |
Sep 24, 2004 | 4.037 | 4.066 | 4.036 | 4.048 | 1,212,380 | +0.01(+0.28%) |
Sep 23, 2004 | 4.092 | 4.092 | 4.036 | 4.037 | 2,101,140 | -0.06(-1.52%) |
Sep 22, 2004 | 4.123 | 4.123 | 4.072 | 4.099 | 1,754,746 | -0.03(-0.71%) |
Sep 21, 2004 | 4.088 | 4.143 | 4.080 | 4.128 | 1,188,545 | +0.05(+1.25%) |
Sep 20, 2004 | 4.060 | 4.097 | 4.037 | 4.077 | 1,420,534 | -0.01(-0.16%) |
Sep 17, 2004 | 4.052 | 4.139 | 4.047 | 4.084 | 1,443,839 | +0.04(+0.98%) |
Sep 16, 2004 | 4.043 | 4.048 | 4.008 | 4.044 | 1,704,429 | +0.01(+0.26%) |
Sep 15, 2004 | 4.125 | 4.125 | 3.993 | 4.034 | 4,750,474 | -0.10(-2.38%) |
Sep 14, 2004 | 4.177 | 4.179 | 4.104 | 4.132 | 1,813,538 | -0.05(-1.08%) |
Sep 13, 2004 | 4.200 | 4.257 | 4.161 | 4.177 | 2,066,183 | +0.00(+0.02%) |
Sep 10, 2004 | 4.215 | 4.215 | 4.107 | 4.176 | 2,476,666 | -0.06(-1.34%) |
Sep 09, 2004 | 4.257 | 4.272 | 4.180 | 4.233 | 1,740,445 | -0.03(-0.73%) |
Sep 08, 2004 | 4.315 | 4.315 | 4.250 | 4.264 | 1,525,406 | -0.05(-1.07%) |
Sep 07, 2004 | 4.241 | 4.322 | 4.241 | 4.310 | 1,408,881 | +0.08(+1.97%) |
Sep 03, 2004 | 4.265 | 4.267 | 4.200 | 4.227 | 1,410,470 | -0.04(-0.86%) |
Sep 02, 2004 | 4.191 | 4.270 | 4.173 | 4.264 | 3,090,536 | +0.03(+0.78%) |