Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.109 | 4.184 | 4.077 | 4.105 | 16,248 | -0.03(-0.69%) |
Nov 29, 2004 | 4.109 | 4.134 | 4.052 | 4.134 | 6,443 | +0.07(+1.85%) |
Nov 26, 2004 | 4.069 | 4.116 | 4.059 | 4.059 | 3,921 | +0.01(+0.35%) |
Nov 24, 2004 | 3.998 | 4.141 | 3.998 | 4.044 | 17,648 | +0.05(+1.16%) |
Nov 23, 2004 | 4.230 | 4.230 | 3.994 | 3.998 | 173,405 | -0.20(-4.68%) |
Nov 22, 2004 | 4.223 | 4.230 | 4.109 | 4.194 | 33,056 | -0.03(-0.68%) |
Nov 19, 2004 | 4.230 | 4.244 | 4.223 | 4.223 | 17,648 | -0.02(-0.50%) |
Nov 18, 2004 | 4.248 | 4.248 | 4.141 | 4.244 | 32,496 | +0.03(+0.76%) |
Nov 17, 2004 | 4.248 | 4.251 | 4.169 | 4.212 | 39,779 | -0.04(-0.84%) |
Nov 16, 2004 | 4.191 | 4.284 | 4.141 | 4.248 | 68,914 | +0.12(+3.03%) |
Nov 15, 2004 | 4.159 | 4.173 | 4.077 | 4.123 | 107,573 | +0.09(+2.21%) |
Nov 12, 2004 | 4.194 | 4.284 | 3.902 | 4.034 | 92,165 | -0.12(-3.00%) |
Nov 11, 2004 | 3.927 | 4.248 | 3.927 | 4.159 | 91,885 | +0.27(+7.08%) |
Nov 10, 2004 | 3.944 | 4.266 | 3.884 | 3.884 | 209,263 | -0.08(-2.07%) |
Nov 09, 2004 | 4.002 | 4.016 | 3.873 | 3.966 | 34,737 | -0.09(-2.11%) |
Nov 08, 2004 | 4.084 | 4.084 | 4.002 | 4.052 | 101,410 | -0.04(-0.87%) |
Nov 05, 2004 | 4.034 | 4.194 | 4.034 | 4.087 | 52,946 | -0.05(-1.21%) |
Nov 04, 2004 | 4.016 | 4.137 | 4.005 | 4.137 | 104,491 | +0.12(+3.02%) |
Nov 03, 2004 | 3.784 | 4.105 | 3.766 | 4.016 | 502,569 | +0.27(+7.14%) |
Nov 02, 2004 | 3.480 | 4.194 | 3.480 | 3.748 | 251,284 | +0.51(+15.64%) |
Nov 01, 2004 | 3.216 | 3.241 | 3.148 | 3.241 | 19,889 | +0.06(+2.02%) |
Oct 29, 2004 | 3.170 | 3.248 | 3.145 | 3.177 | 6,723 | +0.01(+0.23%) |
Oct 28, 2004 | 3.216 | 3.248 | 3.170 | 3.170 | 26,052 | -0.08(-2.42%) |
Oct 27, 2004 | 3.213 | 3.248 | 3.213 | 3.248 | 2,801 | +0.04(+1.11%) |
Oct 26, 2004 | 3.241 | 3.241 | 3.213 | 3.213 | 19,609 | +0.00(+0.00%) |
Oct 25, 2004 | 3.216 | 3.216 | 3.213 | 3.213 | 4,202 | -0.03(-0.99%) |
Oct 22, 2004 | 3.227 | 3.245 | 3.213 | 3.245 | 5,042 | +0.03(+1.00%) |
Oct 21, 2004 | 3.173 | 3.213 | 3.156 | 3.213 | 8,684 | +0.04(+1.12%) |
Oct 20, 2004 | 3.177 | 3.188 | 3.157 | 3.177 | 8,964 | -0.01(-0.22%) |
Oct 19, 2004 | 3.177 | 3.184 | 3.177 | 3.184 | 3,921 | -0.01(-0.22%) |
Oct 18, 2004 | 3.138 | 3.191 | 3.138 | 3.191 | 4,762 | +0.08(+2.52%) |
Oct 15, 2004 | 3.038 | 3.113 | 3.038 | 3.113 | 6,443 | +0.06(+2.11%) |
Oct 14, 2004 | 3.195 | 3.195 | 3.048 | 3.048 | 32,496 | -0.17(-5.22%) |
Oct 13, 2004 | 3.355 | 3.355 | 3.216 | 3.216 | 24,372 | -0.17(-5.16%) |
Oct 12, 2004 | 3.391 | 3.391 | 3.391 | 3.391 | 560 | -0.02(-0.63%) |
Oct 11, 2004 | 3.338 | 3.413 | 3.316 | 3.413 | 8,124 | +0.11(+3.35%) |
Oct 08, 2004 | 3.302 | 3.391 | 3.234 | 3.302 | 37,258 | -0.04(-1.07%) |
Oct 07, 2004 | 3.188 | 3.570 | 3.188 | 3.338 | 35,297 | +0.14(+4.47%) |
Oct 06, 2004 | 3.002 | 3.195 | 3.002 | 3.195 | 33,056 | +0.17(+5.54%) |
Oct 05, 2004 | 3.016 | 3.027 | 3.016 | 3.027 | 1,680 | -0.02(-0.82%) |
Oct 04, 2004 | 2.963 | 3.066 | 2.963 | 3.052 | 14,567 | +0.07(+2.40%) |
Oct 01, 2004 | 2.945 | 3.031 | 2.945 | 2.981 | 9,804 | +0.03(+1.09%) |
Sep 30, 2004 | 2.970 | 2.970 | 2.949 | 2.949 | 2,521 | -0.01(-0.36%) |
Sep 29, 2004 | 2.963 | 2.999 | 2.945 | 2.959 | 13,166 | +0.01(+0.48%) |
Sep 28, 2004 | 2.909 | 2.945 | 2.891 | 2.945 | 8,964 | +0.05(+1.85%) |
Sep 27, 2004 | 2.891 | 2.891 | 2.888 | 2.891 | 12,886 | -0.02(-0.61%) |
Sep 24, 2004 | 2.920 | 2.927 | 2.909 | 2.909 | 5,322 | -0.01(-0.37%) |
Sep 23, 2004 | 2.913 | 2.920 | 2.874 | 2.920 | 13,726 | +0.01(+0.25%) |
Sep 22, 2004 | 2.913 | 2.913 | 2.913 | 2.913 | 1,400 | -0.01(-0.49%) |
Sep 21, 2004 | 2.924 | 2.927 | 2.924 | 2.927 | 4,762 | -0.00(-0.12%) |
Sep 20, 2004 | 2.891 | 2.931 | 2.891 | 2.931 | 13,726 | +0.02(+0.74%) |
Sep 17, 2004 | 2.891 | 2.909 | 2.891 | 2.909 | 560 | +0.04(+1.37%) |
Sep 16, 2004 | 2.906 | 2.920 | 2.866 | 2.870 | 48,744 | -0.02(-0.62%) |
Sep 15, 2004 | 2.874 | 2.888 | 2.874 | 2.888 | 1,680 | -0.00(-0.12%) |
Sep 14, 2004 | 2.891 | 2.891 | 2.891 | 2.891 | 1,680 | +0.01(+0.25%) |
Sep 13, 2004 | 2.924 | 2.924 | 2.884 | 2.884 | 6,723 | -0.01(-0.25%) |
Sep 10, 2004 | 2.891 | 2.909 | 2.891 | 2.891 | 10,084 | +0.01(+0.25%) |
Sep 09, 2004 | 2.909 | 2.920 | 2.884 | 2.884 | 18,489 | -0.04(-1.46%) |
Sep 08, 2004 | 2.891 | 2.945 | 2.884 | 2.927 | 17,928 | +0.04(+1.49%) |
Sep 07, 2004 | 2.874 | 2.891 | 2.856 | 2.884 | 29,974 | +0.01(+0.50%) |
Sep 03, 2004 | 2.874 | 2.874 | 2.856 | 2.870 | 14,847 | -0.00(-0.12%) |
Sep 02, 2004 | 2.870 | 2.874 | 2.870 | 2.874 | 2,801 | +0.01(+0.50%) |