Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.523 | 3.554 | 3.485 | 3.492 | 95,043 | -0.09(-2.59%) |
Nov 29, 2004 | 3.485 | 3.640 | 3.485 | 3.585 | 86,004 | +0.04(+1.09%) |
Nov 26, 2004 | 3.492 | 3.593 | 3.492 | 3.547 | 13,688 | +0.03(+0.88%) |
Nov 24, 2004 | 3.616 | 3.616 | 3.492 | 3.516 | 71,799 | -0.05(-1.30%) |
Nov 23, 2004 | 3.570 | 3.601 | 3.477 | 3.562 | 320,514 | +0.07(+2.00%) |
Nov 22, 2004 | 3.446 | 3.585 | 3.446 | 3.492 | 123,066 | +0.00(+0.00%) |
Nov 19, 2004 | 3.492 | 3.609 | 3.469 | 3.492 | 122,808 | -0.09(-2.38%) |
Nov 18, 2004 | 3.500 | 3.609 | 3.485 | 3.578 | 87,037 | -0.02(-0.65%) |
Nov 17, 2004 | 3.640 | 3.679 | 3.469 | 3.601 | 312,895 | +0.07(+1.97%) |
Nov 16, 2004 | 3.500 | 3.632 | 3.454 | 3.531 | 320,902 | +0.05(+1.33%) |
Nov 15, 2004 | 3.407 | 3.500 | 3.407 | 3.485 | 247,036 | +0.03(+0.90%) |
Nov 12, 2004 | 3.415 | 3.454 | 3.369 | 3.454 | 79,031 | +0.03(+0.90%) |
Nov 11, 2004 | 3.446 | 3.446 | 3.376 | 3.423 | 94,010 | +0.02(+0.68%) |
Nov 10, 2004 | 3.400 | 3.469 | 3.322 | 3.400 | 116,222 | -0.05(-1.35%) |
Nov 09, 2004 | 3.446 | 3.469 | 3.307 | 3.446 | 212,557 | +0.03(+0.91%) |
Nov 08, 2004 | 3.461 | 3.547 | 3.376 | 3.415 | 232,702 | -0.05(-1.56%) |
Nov 05, 2004 | 3.345 | 3.477 | 3.098 | 3.469 | 771,585 | +0.23(+7.18%) |
Nov 04, 2004 | 3.105 | 3.291 | 3.105 | 3.237 | 232,315 | +0.05(+1.46%) |
Nov 03, 2004 | 3.175 | 3.198 | 3.074 | 3.190 | 828,018 | +0.03(+0.98%) |
Nov 02, 2004 | 3.121 | 3.206 | 3.090 | 3.159 | 288,230 | +0.08(+2.51%) |
Nov 01, 2004 | 3.175 | 3.214 | 3.036 | 3.082 | 139,853 | -0.03(-0.87%) |
Oct 29, 2004 | 3.059 | 3.167 | 3.028 | 3.109 | 1,580,233 | +0.02(+0.63%) |
Oct 28, 2004 | 3.090 | 3.260 | 3.012 | 3.090 | 1,628,401 | -0.12(-3.86%) |
Oct 27, 2004 | 3.098 | 3.214 | 2.718 | 3.214 | 2,733,415 | -0.43(-11.89%) |
Oct 26, 2004 | 3.895 | 3.895 | 3.616 | 3.647 | 190,346 | -0.22(-5.80%) |
Oct 25, 2004 | 3.678 | 3.872 | 3.671 | 3.872 | 204,163 | +0.21(+5.71%) |
Oct 22, 2004 | 3.810 | 3.880 | 3.663 | 3.663 | 138,562 | -0.19(-5.02%) |
Oct 21, 2004 | 3.833 | 3.864 | 3.686 | 3.856 | 209,587 | +0.02(+0.61%) |
Oct 20, 2004 | 3.663 | 3.833 | 3.663 | 3.833 | 52,041 | +0.07(+1.85%) |
Oct 19, 2004 | 3.949 | 3.957 | 3.717 | 3.763 | 105,891 | -0.15(-3.76%) |
Oct 18, 2004 | 3.802 | 3.949 | 3.756 | 3.911 | 71,412 | +0.06(+1.61%) |
Oct 15, 2004 | 3.709 | 3.911 | 3.663 | 3.849 | 143,986 | +0.19(+5.07%) |
Oct 14, 2004 | 3.678 | 3.794 | 3.593 | 3.663 | 249,877 | -0.12(-3.27%) |
Oct 13, 2004 | 3.942 | 3.980 | 3.678 | 3.787 | 903,045 | -0.05(-1.21%) |
Oct 12, 2004 | 3.787 | 3.965 | 3.702 | 3.833 | 74,898 | +0.00(+0.00%) |
Oct 11, 2004 | 3.903 | 3.903 | 3.787 | 3.833 | 157,803 | -0.07(-1.79%) |
Oct 08, 2004 | 4.042 | 4.127 | 3.802 | 3.903 | 155,866 | -0.19(-4.73%) |
Oct 07, 2004 | 4.104 | 4.158 | 3.864 | 4.096 | 123,324 | -0.01(-0.19%) |
Oct 06, 2004 | 4.120 | 4.182 | 4.065 | 4.104 | 138,950 | +0.01(+0.19%) |
Oct 05, 2004 | 4.104 | 4.174 | 4.065 | 4.096 | 133,138 | -0.02(-0.38%) |
Oct 04, 2004 | 4.151 | 4.251 | 4.065 | 4.112 | 192,541 | -0.03(-0.75%) |
Oct 01, 2004 | 4.220 | 4.406 | 4.096 | 4.143 | 210,749 | +0.00(+0.00%) |
Sep 30, 2004 | 4.120 | 4.259 | 4.035 | 4.143 | 78,256 | -0.05(-1.29%) |
Sep 29, 2004 | 4.144 | 4.205 | 4.035 | 4.197 | 237,351 | +0.02(+0.56%) |
Sep 28, 2004 | 4.213 | 4.228 | 4.096 | 4.174 | 108,215 | +0.02(+0.37%) |
Sep 27, 2004 | 4.313 | 4.329 | 4.104 | 4.158 | 146,181 | -0.26(-5.79%) |
Sep 24, 2004 | 4.367 | 4.476 | 4.367 | 4.414 | 276,737 | +0.02(+0.35%) |
Sep 23, 2004 | 4.460 | 4.569 | 4.282 | 4.398 | 124,228 | -0.01(-0.18%) |
Sep 22, 2004 | 4.530 | 4.553 | 4.337 | 4.406 | 230,248 | -0.14(-3.07%) |
Sep 21, 2004 | 4.631 | 4.639 | 4.484 | 4.546 | 269,893 | -0.01(-0.25%) |
Sep 20, 2004 | 4.569 | 4.677 | 4.422 | 4.557 | 62,889 | -0.03(-0.59%) |
Sep 17, 2004 | 4.677 | 4.879 | 4.546 | 4.584 | 303,339 | -0.06(-1.33%) |
Sep 16, 2004 | 4.600 | 4.662 | 4.569 | 4.646 | 118,288 | +0.00(+0.00%) |
Sep 15, 2004 | 4.755 | 4.755 | 4.577 | 4.646 | 128,490 | -0.09(-1.80%) |
Sep 14, 2004 | 4.716 | 4.731 | 4.522 | 4.731 | 176,657 | +0.04(+0.83%) |
Sep 13, 2004 | 4.840 | 4.871 | 4.608 | 4.693 | 351,378 | -0.16(-3.35%) |
Sep 10, 2004 | 4.414 | 4.917 | 4.406 | 4.855 | 478,189 | +0.36(+8.10%) |
Sep 09, 2004 | 4.367 | 4.577 | 4.337 | 4.491 | 382,241 | +0.22(+5.07%) |
Sep 08, 2004 | 4.352 | 4.476 | 4.275 | 4.275 | 126,811 | -0.15(-3.50%) |
Sep 07, 2004 | 4.491 | 4.569 | 4.337 | 4.429 | 225,212 | -0.06(-1.38%) |
Sep 03, 2004 | 4.546 | 4.569 | 4.391 | 4.491 | 136,109 | -0.02(-0.34%) |
Sep 02, 2004 | 4.337 | 4.546 | 4.282 | 4.507 | 216,431 | +0.10(+2.28%) |