Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.372 | 4.512 | 4.329 | 4.359 | 2,280,575 | -0.01(-0.23%) |
Nov 29, 2004 | 4.429 | 4.457 | 4.369 | 4.369 | 1,550,022 | -0.06(-1.30%) |
Nov 26, 2004 | 4.469 | 4.469 | 4.357 | 4.427 | 515,071 | -0.07(-1.50%) |
Nov 24, 2004 | 4.494 | 4.554 | 4.444 | 4.494 | 908,785 | +0.00(+0.11%) |
Nov 23, 2004 | 4.399 | 4.499 | 4.377 | 4.489 | 1,106,243 | +0.09(+2.04%) |
Nov 22, 2004 | 4.432 | 4.519 | 4.367 | 4.399 | 873,139 | -0.03(-0.73%) |
Nov 19, 2004 | 4.544 | 4.606 | 4.257 | 4.432 | 3,156,918 | -0.02(-0.39%) |
Nov 18, 2004 | 4.744 | 4.744 | 4.322 | 4.449 | 9,445,122 | -0.75(-14.49%) |
Nov 17, 2004 | 5.193 | 5.231 | 5.061 | 5.203 | 1,595,681 | +0.06(+1.21%) |
Nov 16, 2004 | 5.193 | 5.293 | 5.068 | 5.141 | 2,567,349 | -0.05(-1.01%) |
Nov 15, 2004 | 5.013 | 5.193 | 4.993 | 5.193 | 2,124,772 | +0.20(+4.00%) |
Nov 12, 2004 | 5.043 | 5.056 | 4.869 | 4.993 | 557,126 | -0.00(-0.10%) |
Nov 11, 2004 | 4.876 | 5.028 | 4.856 | 4.998 | 1,008,515 | +0.12(+2.51%) |
Nov 10, 2004 | 4.906 | 4.906 | 4.809 | 4.876 | 780,217 | +0.00(+0.00%) |
Nov 09, 2004 | 4.919 | 5.006 | 4.771 | 4.876 | 1,938,128 | -0.22(-4.26%) |
Nov 08, 2004 | 5.208 | 5.208 | 5.058 | 5.093 | 1,015,725 | -0.11(-2.21%) |
Nov 05, 2004 | 5.201 | 5.333 | 5.131 | 5.208 | 1,576,857 | +0.07(+1.36%) |
Nov 04, 2004 | 5.393 | 5.425 | 5.118 | 5.138 | 1,400,226 | -0.27(-5.03%) |
Nov 03, 2004 | 5.545 | 5.668 | 5.368 | 5.410 | 1,921,707 | -0.07(-1.32%) |
Nov 02, 2004 | 5.618 | 5.618 | 5.435 | 5.483 | 3,033,557 | +0.06(+1.20%) |
Nov 01, 2004 | 5.118 | 5.493 | 5.093 | 5.418 | 3,217,797 | +0.34(+6.79%) |
Oct 29, 2004 | 5.018 | 5.073 | 4.846 | 5.073 | 1,801,950 | +0.04(+0.84%) |
Oct 28, 2004 | 4.819 | 5.143 | 4.744 | 5.031 | 2,504,066 | +0.22(+4.57%) |
Oct 27, 2004 | 4.619 | 4.891 | 4.532 | 4.811 | 1,925,311 | +0.20(+4.44%) |
Oct 26, 2004 | 4.519 | 4.606 | 4.442 | 4.606 | 477,422 | +0.07(+1.65%) |
Oct 25, 2004 | 4.382 | 4.584 | 4.382 | 4.532 | 1,057,379 | +0.19(+4.31%) |
Oct 22, 2004 | 4.619 | 4.639 | 4.307 | 4.344 | 1,142,690 | -0.25(-5.43%) |
Oct 21, 2004 | 4.537 | 4.664 | 4.504 | 4.594 | 723,343 | +0.06(+1.38%) |
Oct 20, 2004 | 4.527 | 4.559 | 4.469 | 4.532 | 761,793 | -0.02(-0.44%) |
Oct 19, 2004 | 4.582 | 4.604 | 4.524 | 4.552 | 623,213 | -0.01(-0.33%) |
Oct 18, 2004 | 4.469 | 4.569 | 4.407 | 4.567 | 693,705 | +0.08(+1.72%) |
Oct 15, 2004 | 4.509 | 4.554 | 4.394 | 4.489 | 948,036 | -0.00(-0.06%) |
Oct 14, 2004 | 4.619 | 4.681 | 4.457 | 4.492 | 1,048,567 | -0.13(-2.76%) |
Oct 13, 2004 | 4.644 | 4.801 | 4.596 | 4.619 | 1,730,257 | +0.03(+0.60%) |
Oct 12, 2004 | 4.494 | 4.591 | 4.412 | 4.591 | 898,372 | +0.05(+1.16%) |
Oct 11, 2004 | 4.404 | 4.582 | 4.394 | 4.539 | 1,066,190 | +0.14(+3.18%) |
Oct 08, 2004 | 4.609 | 4.609 | 4.362 | 4.399 | 2,532,103 | -0.22(-4.76%) |
Oct 07, 2004 | 4.469 | 4.699 | 4.397 | 4.619 | 5,894,890 | +0.31(+7.25%) |
Oct 06, 2004 | 4.219 | 4.307 | 4.117 | 4.307 | 1,435,472 | +0.09(+2.07%) |
Oct 05, 2004 | 4.214 | 4.274 | 4.145 | 4.219 | 1,362,577 | +0.01(+0.18%) |
Oct 04, 2004 | 4.282 | 4.454 | 4.135 | 4.212 | 3,157,319 | +0.05(+1.32%) |
Oct 01, 2004 | 3.902 | 4.190 | 3.875 | 4.157 | 2,618,215 | +0.25(+6.53%) |
Sep 30, 2004 | 3.932 | 3.972 | 3.900 | 3.902 | 4,527,106 | -0.03(-0.76%) |
Sep 29, 2004 | 3.758 | 3.962 | 3.758 | 3.932 | 1,702,621 | +0.19(+5.00%) |
Sep 28, 2004 | 3.875 | 3.880 | 3.688 | 3.745 | 1,865,233 | -0.15(-3.78%) |
Sep 27, 2004 | 3.995 | 4.012 | 3.872 | 3.892 | 1,381,802 | -0.11(-2.81%) |
Sep 24, 2004 | 3.985 | 4.207 | 3.945 | 4.005 | 2,799,652 | +0.08(+2.10%) |
Sep 23, 2004 | 4.012 | 4.012 | 3.907 | 3.922 | 1,119,059 | -0.09(-2.24%) |
Sep 22, 2004 | 4.070 | 4.070 | 3.947 | 4.012 | 2,079,512 | -0.07(-1.77%) |
Sep 21, 2004 | 4.007 | 4.219 | 4.007 | 4.085 | 2,330,240 | +0.09(+2.19%) |
Sep 20, 2004 | 3.932 | 4.020 | 3.917 | 3.997 | 597,980 | +0.08(+2.17%) |
Sep 17, 2004 | 4.045 | 4.047 | 3.705 | 3.912 | 4,493,462 | -0.15(-3.63%) |
Sep 16, 2004 | 4.082 | 4.117 | 4.010 | 4.060 | 2,521,689 | -0.02(-0.49%) |
Sep 15, 2004 | 3.975 | 4.279 | 3.920 | 4.080 | 4,152,617 | +0.11(+2.70%) |
Sep 14, 2004 | 3.795 | 4.017 | 3.745 | 3.972 | 2,054,680 | +0.18(+4.67%) |
Sep 13, 2004 | 3.595 | 3.870 | 3.595 | 3.795 | 4,350,876 | +0.24(+6.67%) |
Sep 10, 2004 | 3.283 | 3.570 | 3.283 | 3.558 | 2,798,851 | +0.27(+8.20%) |
Sep 09, 2004 | 3.306 | 3.321 | 3.238 | 3.288 | 2,532,503 | -0.02(-0.53%) |
Sep 08, 2004 | 3.328 | 3.328 | 3.283 | 3.306 | 550,718 | -0.05(-1.41%) |
Sep 07, 2004 | 3.436 | 3.436 | 3.346 | 3.353 | 1,194,758 | -0.08(-2.33%) |
Sep 03, 2004 | 3.470 | 3.480 | 3.401 | 3.433 | 925,207 | -0.03(-1.01%) |
Sep 02, 2004 | 3.316 | 3.488 | 3.316 | 3.468 | 1,000,104 | +0.14(+4.20%) |