Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.456 | 5.533 | 5.320 | 5.320 | 844,794 | -0.14(-2.48%) |
Nov 29, 2004 | 5.523 | 5.562 | 5.359 | 5.456 | 896,379 | +0.04(+0.71%) |
Nov 26, 2004 | 5.562 | 5.640 | 5.417 | 5.417 | 363,265 | -0.11(-1.93%) |
Nov 24, 2004 | 5.320 | 5.669 | 5.272 | 5.523 | 1,587,969 | +0.21(+4.01%) |
Nov 23, 2004 | 5.562 | 5.562 | 5.272 | 5.311 | 869,294 | -0.17(-3.17%) |
Nov 22, 2004 | 5.330 | 5.485 | 5.233 | 5.485 | 1,355,785 | +0.09(+1.61%) |
Nov 19, 2004 | 5.794 | 5.794 | 5.378 | 5.398 | 1,361,780 | -0.31(-5.42%) |
Nov 18, 2004 | 5.649 | 5.756 | 5.349 | 5.707 | 1,637,589 | -0.08(-1.34%) |
Nov 17, 2004 | 5.659 | 5.891 | 5.523 | 5.785 | 2,243,997 | +0.29(+5.28%) |
Nov 16, 2004 | 5.475 | 5.601 | 5.282 | 5.494 | 921,499 | +0.04(+0.71%) |
Nov 15, 2004 | 5.088 | 5.533 | 4.933 | 5.456 | 1,864,294 | +0.32(+6.21%) |
Nov 12, 2004 | 5.146 | 5.224 | 5.069 | 5.137 | 2,232,005 | -0.04(-0.75%) |
Nov 11, 2004 | 5.224 | 5.272 | 5.156 | 5.175 | 1,353,097 | -0.05(-0.93%) |
Nov 10, 2004 | 5.320 | 5.378 | 5.224 | 5.224 | 1,301,615 | -0.11(-2.00%) |
Nov 09, 2004 | 5.311 | 5.359 | 5.224 | 5.330 | 1,220,465 | -0.02(-0.36%) |
Nov 08, 2004 | 5.349 | 5.465 | 5.272 | 5.349 | 1,145,930 | +0.01(+0.18%) |
Nov 05, 2004 | 5.243 | 5.465 | 5.195 | 5.340 | 2,495,099 | +0.20(+3.95%) |
Nov 04, 2004 | 4.943 | 5.185 | 4.846 | 5.137 | 2,089,449 | +0.09(+1.72%) |
Nov 03, 2004 | 5.253 | 5.320 | 4.991 | 5.049 | 1,813,123 | +0.07(+1.36%) |
Nov 02, 2004 | 4.866 | 5.185 | 4.827 | 4.982 | 2,132,350 | +0.07(+1.38%) |
Nov 01, 2004 | 4.779 | 5.001 | 4.779 | 4.914 | 1,292,208 | +0.10(+2.01%) |
Oct 29, 2004 | 4.837 | 4.895 | 4.740 | 4.817 | 1,343,069 | -0.02(-0.40%) |
Oct 28, 2004 | 4.556 | 4.904 | 4.517 | 4.837 | 3,224,008 | +0.07(+1.42%) |
Oct 27, 2004 | 4.450 | 4.885 | 4.430 | 4.769 | 4,495,231 | -0.04(-0.80%) |
Oct 26, 2004 | 5.117 | 5.185 | 4.769 | 4.808 | 3,894,612 | -0.28(-5.51%) |
Oct 25, 2004 | 4.672 | 5.137 | 4.546 | 5.088 | 3,055,607 | +0.42(+8.90%) |
Oct 22, 2004 | 4.962 | 5.049 | 4.663 | 4.672 | 3,918,906 | -0.23(-4.73%) |
Oct 21, 2004 | 4.411 | 4.913 | 4.401 | 4.904 | 2,680,247 | +0.50(+11.43%) |
Oct 20, 2004 | 4.276 | 4.430 | 4.160 | 4.401 | 2,164,294 | +0.13(+2.94%) |
Oct 19, 2004 | 4.430 | 4.546 | 4.266 | 4.276 | 1,798,754 | -0.05(-1.12%) |
Oct 18, 2004 | 4.218 | 4.334 | 4.034 | 4.324 | 1,110,368 | +0.09(+2.05%) |
Oct 15, 2004 | 4.285 | 4.392 | 4.160 | 4.237 | 1,227,391 | -0.15(-3.52%) |
Oct 14, 2004 | 4.353 | 4.411 | 4.160 | 4.392 | 1,963,536 | -0.03(-0.66%) |
Oct 13, 2004 | 4.324 | 4.469 | 4.266 | 4.421 | 3,547,577 | +0.35(+8.55%) |
Oct 12, 2004 | 3.695 | 4.121 | 3.628 | 4.072 | 3,123,422 | -0.05(-1.17%) |
Oct 11, 2004 | 4.179 | 4.247 | 4.014 | 4.121 | 2,224,252 | -0.01(-0.23%) |
Oct 08, 2004 | 4.305 | 4.334 | 4.014 | 4.131 | 2,492,618 | -0.25(-5.74%) |
Oct 07, 2004 | 4.111 | 4.440 | 4.102 | 4.382 | 4,685,547 | +0.35(+8.63%) |
Oct 06, 2004 | 3.918 | 4.082 | 3.811 | 4.034 | 2,398,855 | +0.11(+2.71%) |
Oct 05, 2004 | 3.918 | 3.995 | 3.821 | 3.927 | 2,786,931 | -0.01(-0.25%) |
Oct 04, 2004 | 3.831 | 4.140 | 3.782 | 3.937 | 4,682,653 | +0.16(+4.36%) |
Oct 01, 2004 | 3.647 | 3.811 | 3.608 | 3.773 | 2,782,900 | +0.24(+6.85%) |
Sep 30, 2004 | 3.434 | 3.637 | 3.376 | 3.531 | 4,680,379 | +0.25(+7.67%) |
Sep 29, 2004 | 3.241 | 3.366 | 3.212 | 3.279 | 2,130,696 | +0.04(+1.38%) |
Sep 28, 2004 | 3.453 | 3.453 | 3.202 | 3.235 | 2,732,452 | -0.12(-3.63%) |
Sep 27, 2004 | 3.434 | 3.521 | 3.357 | 3.357 | 1,588,175 | -0.14(-3.88%) |
Sep 24, 2004 | 3.637 | 3.705 | 3.482 | 3.492 | 1,724,012 | -0.12(-3.22%) |
Sep 23, 2004 | 3.598 | 3.676 | 3.560 | 3.608 | 1,343,379 | -0.01(-0.27%) |
Sep 22, 2004 | 3.647 | 3.686 | 3.579 | 3.618 | 1,278,666 | -0.01(-0.27%) |
Sep 21, 2004 | 3.918 | 3.918 | 3.608 | 3.628 | 2,619,875 | -0.15(-4.09%) |
Sep 20, 2004 | 3.763 | 3.985 | 3.686 | 3.782 | 1,818,809 | +0.06(+1.56%) |
Sep 17, 2004 | 3.724 | 3.763 | 3.647 | 3.724 | 1,744,274 | +0.00(+0.00%) |
Sep 16, 2004 | 3.773 | 3.811 | 3.666 | 3.724 | 1,129,080 | +0.02(+0.52%) |
Sep 15, 2004 | 3.744 | 3.840 | 3.705 | 3.705 | 3,183,174 | -0.12(-3.04%) |
Sep 14, 2004 | 3.898 | 3.898 | 3.744 | 3.821 | 1,532,249 | -0.07(-1.74%) |
Sep 13, 2004 | 3.802 | 3.898 | 3.724 | 3.889 | 1,827,182 | +0.15(+4.14%) |
Sep 10, 2004 | 3.724 | 3.860 | 3.647 | 3.734 | 1,427,735 | +0.02(+0.52%) |
Sep 09, 2004 | 3.531 | 3.753 | 3.453 | 3.715 | 2,876,249 | +0.28(+8.17%) |
Sep 08, 2004 | 3.560 | 3.618 | 3.386 | 3.434 | 2,888,551 | -0.18(-5.08%) |
Sep 07, 2004 | 3.879 | 3.898 | 3.618 | 3.618 | 1,697,755 | -0.12(-3.11%) |
Sep 03, 2004 | 3.811 | 3.889 | 3.686 | 3.734 | 2,339,104 | -0.07(-1.78%) |
Sep 02, 2004 | 3.860 | 3.879 | 3.685 | 3.802 | 1,406,646 | -0.07(-1.75%) |