Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.262 | 4.273 | 4.234 | 4.234 | 537,302 | -0.02(-0.52%) |
Nov 29, 2004 | 4.251 | 4.269 | 4.180 | 4.257 | 633,881 | +0.01(+0.21%) |
Nov 26, 2004 | 4.229 | 4.272 | 4.229 | 4.248 | 331,450 | +0.01(+0.23%) |
Nov 24, 2004 | 4.221 | 4.262 | 4.130 | 4.238 | 601,688 | +0.02(+0.37%) |
Nov 23, 2004 | 4.168 | 4.240 | 4.162 | 4.222 | 1,058,282 | +0.05(+1.08%) |
Nov 22, 2004 | 4.141 | 4.185 | 4.098 | 4.177 | 876,461 | +0.04(+1.04%) |
Nov 19, 2004 | 4.146 | 4.182 | 4.110 | 4.134 | 837,467 | -0.00(-0.03%) |
Nov 18, 2004 | 4.108 | 4.151 | 4.087 | 4.135 | 815,249 | +0.04(+1.02%) |
Nov 17, 2004 | 3.951 | 4.094 | 3.949 | 4.093 | 1,175,718 | +0.15(+3.74%) |
Nov 16, 2004 | 3.953 | 3.997 | 3.940 | 3.946 | 668,341 | +0.00(+0.08%) |
Nov 15, 2004 | 3.986 | 3.986 | 3.879 | 3.942 | 1,206,551 | -0.05(-1.24%) |
Nov 12, 2004 | 3.991 | 4.003 | 3.970 | 3.992 | 749,050 | +0.01(+0.30%) |
Nov 11, 2004 | 4.003 | 4.004 | 3.937 | 3.980 | 471,557 | -0.02(-0.44%) |
Nov 10, 2004 | 3.962 | 4.019 | 3.939 | 3.997 | 801,646 | +0.04(+0.89%) |
Nov 09, 2004 | 3.971 | 3.992 | 3.950 | 3.962 | 752,677 | -0.01(-0.22%) |
Nov 08, 2004 | 4.064 | 4.067 | 3.953 | 3.971 | 1,128,562 | -0.10(-2.36%) |
Nov 05, 2004 | 4.058 | 4.069 | 4.030 | 4.067 | 745,876 | +0.00(+0.08%) |
Nov 04, 2004 | 4.097 | 4.124 | 4.027 | 4.064 | 1,197,029 | -0.02(-0.59%) |
Nov 03, 2004 | 3.865 | 4.108 | 3.865 | 4.088 | 1,372,049 | +0.25(+6.49%) |
Nov 02, 2004 | 3.843 | 3.885 | 3.783 | 3.839 | 1,230,582 | +0.01(+0.32%) |
Nov 01, 2004 | 3.920 | 3.941 | 3.778 | 3.826 | 1,697,151 | -0.09(-2.39%) |
Oct 29, 2004 | 3.975 | 4.025 | 3.890 | 3.920 | 767,640 | -0.04(-1.09%) |
Oct 28, 2004 | 3.975 | 4.014 | 3.909 | 3.963 | 1,210,631 | -0.03(-0.64%) |
Oct 27, 2004 | 4.108 | 4.139 | 3.946 | 3.989 | 961,250 | -0.11(-2.72%) |
Oct 26, 2004 | 4.064 | 4.105 | 4.011 | 4.100 | 403,997 | +0.04(+0.92%) |
Oct 25, 2004 | 3.995 | 4.073 | 3.940 | 4.062 | 567,682 | +0.07(+1.68%) |
Oct 22, 2004 | 4.069 | 4.096 | 3.992 | 3.995 | 687,838 | -0.07(-1.71%) |
Oct 21, 2004 | 4.030 | 4.096 | 4.025 | 4.065 | 475,637 | +0.05(+1.18%) |
Oct 20, 2004 | 3.904 | 4.069 | 3.904 | 4.017 | 589,446 | +0.13(+3.32%) |
Oct 19, 2004 | 3.882 | 3.952 | 3.854 | 3.888 | 675,142 | +0.01(+0.34%) |
Oct 18, 2004 | 4.025 | 4.025 | 3.875 | 3.875 | 717,764 | -0.14(-3.46%) |
Oct 15, 2004 | 4.000 | 4.040 | 3.951 | 4.014 | 572,669 | +0.03(+0.66%) |
Oct 14, 2004 | 3.937 | 4.049 | 3.888 | 3.987 | 761,292 | +0.10(+2.55%) |
Oct 13, 2004 | 3.968 | 3.968 | 3.826 | 3.888 | 1,338,496 | -0.08(-2.06%) |
Oct 12, 2004 | 4.025 | 4.048 | 3.960 | 3.970 | 527,781 | -0.04(-1.10%) |
Oct 11, 2004 | 4.185 | 4.185 | 3.971 | 4.014 | 1,604,200 | -0.16(-3.86%) |
Oct 08, 2004 | 4.173 | 4.218 | 4.154 | 4.175 | 805,727 | +0.00(+0.11%) |
Oct 07, 2004 | 4.284 | 4.290 | 4.165 | 4.171 | 874,647 | -0.11(-2.53%) |
Oct 06, 2004 | 4.135 | 4.290 | 4.135 | 4.279 | 1,987,794 | +0.15(+3.74%) |
Oct 05, 2004 | 4.168 | 4.179 | 4.118 | 4.124 | 1,405,149 | -0.02(-0.58%) |
Oct 04, 2004 | 4.301 | 4.307 | 4.135 | 4.148 | 1,762,897 | -0.13(-2.97%) |
Oct 01, 2004 | 4.190 | 4.284 | 4.108 | 4.275 | 1,420,112 | +0.21(+5.24%) |
Sep 30, 2004 | 4.069 | 4.099 | 4.056 | 4.062 | 519,619 | -0.01(-0.16%) |
Sep 29, 2004 | 4.091 | 4.097 | 4.042 | 4.069 | 916,362 | -0.05(-1.13%) |
Sep 28, 2004 | 4.014 | 4.156 | 4.014 | 4.115 | 1,591,504 | +0.11(+2.67%) |
Sep 27, 2004 | 3.927 | 4.043 | 3.926 | 4.008 | 1,379,757 | +0.08(+2.11%) |
Sep 24, 2004 | 3.815 | 3.931 | 3.812 | 3.926 | 654,738 | +0.10(+2.68%) |
Sep 23, 2004 | 3.832 | 3.832 | 3.785 | 3.823 | 744,062 | +0.00(+0.06%) |
Sep 22, 2004 | 3.849 | 3.851 | 3.804 | 3.821 | 633,881 | -0.03(-0.72%) |
Sep 21, 2004 | 3.799 | 3.850 | 3.775 | 3.849 | 754,491 | +0.06(+1.48%) |
Sep 20, 2004 | 3.843 | 3.846 | 3.792 | 3.792 | 671,968 | -0.05(-1.32%) |
Sep 17, 2004 | 3.832 | 3.846 | 3.803 | 3.843 | 682,397 | +0.04(+1.13%) |
Sep 16, 2004 | 3.865 | 3.898 | 3.771 | 3.800 | 1,891,669 | -0.08(-2.13%) |
Sep 15, 2004 | 3.821 | 3.907 | 3.799 | 3.883 | 1,722,996 | +0.07(+1.82%) |
Sep 14, 2004 | 3.793 | 3.828 | 3.744 | 3.813 | 1,292,701 | +0.04(+1.02%) |
Sep 13, 2004 | 3.760 | 3.792 | 3.746 | 3.775 | 837,467 | +0.04(+1.00%) |
Sep 10, 2004 | 3.722 | 3.744 | 3.682 | 3.737 | 798,019 | +0.01(+0.21%) |
Sep 09, 2004 | 3.646 | 3.740 | 3.636 | 3.729 | 668,341 | +0.09(+2.48%) |
Sep 08, 2004 | 3.650 | 3.661 | 3.635 | 3.639 | 407,171 | -0.01(-0.24%) |
Sep 07, 2004 | 3.656 | 3.667 | 3.621 | 3.648 | 505,563 | -0.01(-0.36%) |
Sep 03, 2004 | 3.622 | 3.675 | 3.605 | 3.661 | 691,012 | +0.05(+1.28%) |
Sep 02, 2004 | 3.611 | 3.627 | 3.575 | 3.615 | 528,687 | +0.01(+0.28%) |