Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.452 | 5.530 | 5.317 | 5.317 | 845,322 | -0.14(-2.48%) |
Nov 29, 2004 | 5.520 | 5.559 | 5.356 | 5.452 | 896,939 | +0.04(+0.71%) |
Nov 26, 2004 | 5.559 | 5.636 | 5.414 | 5.414 | 363,492 | -0.11(-1.93%) |
Nov 24, 2004 | 5.317 | 5.665 | 5.269 | 5.520 | 1,588,961 | +0.21(+4.01%) |
Nov 23, 2004 | 5.559 | 5.559 | 5.269 | 5.307 | 869,837 | -0.17(-3.17%) |
Nov 22, 2004 | 5.327 | 5.481 | 5.230 | 5.481 | 1,356,632 | +0.09(+1.61%) |
Nov 19, 2004 | 5.791 | 5.791 | 5.375 | 5.394 | 1,362,632 | -0.31(-5.42%) |
Nov 18, 2004 | 5.646 | 5.752 | 5.346 | 5.704 | 1,638,613 | -0.08(-1.34%) |
Nov 17, 2004 | 5.655 | 5.887 | 5.520 | 5.781 | 2,245,400 | +0.29(+5.28%) |
Nov 16, 2004 | 5.472 | 5.597 | 5.278 | 5.491 | 922,075 | +0.04(+0.71%) |
Nov 15, 2004 | 5.085 | 5.530 | 4.930 | 5.452 | 1,865,460 | +0.32(+6.21%) |
Nov 12, 2004 | 5.143 | 5.220 | 5.066 | 5.133 | 2,233,400 | -0.04(-0.75%) |
Nov 11, 2004 | 5.220 | 5.269 | 5.153 | 5.172 | 1,353,943 | -0.05(-0.93%) |
Nov 10, 2004 | 5.317 | 5.375 | 5.220 | 5.220 | 1,302,429 | -0.11(-2.00%) |
Nov 09, 2004 | 5.307 | 5.356 | 5.220 | 5.327 | 1,221,227 | -0.02(-0.36%) |
Nov 08, 2004 | 5.346 | 5.462 | 5.269 | 5.346 | 1,146,646 | +0.01(+0.18%) |
Nov 05, 2004 | 5.240 | 5.462 | 5.191 | 5.336 | 2,496,658 | +0.20(+3.95%) |
Nov 04, 2004 | 4.940 | 5.182 | 4.843 | 5.133 | 2,090,755 | +0.09(+1.72%) |
Nov 03, 2004 | 5.249 | 5.317 | 4.988 | 5.046 | 1,814,256 | +0.07(+1.36%) |
Nov 02, 2004 | 4.863 | 5.182 | 4.824 | 4.979 | 2,133,683 | +0.07(+1.38%) |
Nov 01, 2004 | 4.776 | 4.998 | 4.776 | 4.911 | 1,293,016 | +0.10(+2.01%) |
Oct 29, 2004 | 4.834 | 4.892 | 4.737 | 4.814 | 1,343,909 | -0.02(-0.40%) |
Oct 28, 2004 | 4.553 | 4.901 | 4.515 | 4.834 | 3,226,023 | +0.07(+1.42%) |
Oct 27, 2004 | 4.447 | 4.882 | 4.428 | 4.766 | 4,498,040 | -0.04(-0.80%) |
Oct 26, 2004 | 5.114 | 5.182 | 4.766 | 4.805 | 3,897,046 | -0.28(-5.51%) |
Oct 25, 2004 | 4.669 | 5.133 | 4.544 | 5.085 | 3,057,517 | +0.42(+8.90%) |
Oct 22, 2004 | 4.959 | 5.046 | 4.660 | 4.669 | 3,921,355 | -0.23(-4.73%) |
Oct 21, 2004 | 4.408 | 4.910 | 4.399 | 4.901 | 2,681,922 | +0.50(+11.43%) |
Oct 20, 2004 | 4.273 | 4.428 | 4.157 | 4.399 | 2,165,646 | +0.13(+2.94%) |
Oct 19, 2004 | 4.428 | 4.544 | 4.263 | 4.273 | 1,799,878 | -0.05(-1.12%) |
Oct 18, 2004 | 4.215 | 4.331 | 4.031 | 4.321 | 1,111,062 | +0.09(+2.05%) |
Oct 15, 2004 | 4.283 | 4.389 | 4.157 | 4.234 | 1,228,158 | -0.15(-3.52%) |
Oct 14, 2004 | 4.350 | 4.408 | 4.157 | 4.389 | 1,964,763 | -0.03(-0.66%) |
Oct 13, 2004 | 4.321 | 4.466 | 4.263 | 4.418 | 3,549,794 | +0.35(+8.55%) |
Oct 12, 2004 | 3.693 | 4.118 | 3.625 | 4.070 | 3,125,375 | -0.05(-1.17%) |
Oct 11, 2004 | 4.176 | 4.244 | 4.012 | 4.118 | 2,225,642 | -0.01(-0.23%) |
Oct 08, 2004 | 4.302 | 4.331 | 4.012 | 4.128 | 2,494,176 | -0.25(-5.74%) |
Oct 07, 2004 | 4.109 | 4.437 | 4.099 | 4.379 | 4,688,476 | +0.35(+8.63%) |
Oct 06, 2004 | 3.915 | 4.080 | 3.809 | 4.031 | 2,400,355 | +0.11(+2.71%) |
Oct 05, 2004 | 3.915 | 3.993 | 3.819 | 3.925 | 2,788,673 | -0.01(-0.25%) |
Oct 04, 2004 | 3.828 | 4.138 | 3.780 | 3.935 | 4,685,579 | +0.16(+4.36%) |
Oct 01, 2004 | 3.645 | 3.809 | 3.606 | 3.770 | 2,784,639 | +0.24(+6.85%) |
Sep 30, 2004 | 3.432 | 3.635 | 3.374 | 3.529 | 4,683,304 | +0.25(+7.67%) |
Sep 29, 2004 | 3.239 | 3.364 | 3.210 | 3.277 | 2,132,028 | +0.04(+1.38%) |
Sep 28, 2004 | 3.451 | 3.451 | 3.200 | 3.233 | 2,734,160 | -0.12(-3.63%) |
Sep 27, 2004 | 3.432 | 3.519 | 3.355 | 3.355 | 1,589,168 | -0.14(-3.88%) |
Sep 24, 2004 | 3.635 | 3.703 | 3.480 | 3.490 | 1,725,090 | -0.12(-3.22%) |
Sep 23, 2004 | 3.596 | 3.674 | 3.558 | 3.606 | 1,344,219 | -0.01(-0.27%) |
Sep 22, 2004 | 3.645 | 3.683 | 3.577 | 3.616 | 1,279,465 | -0.01(-0.27%) |
Sep 21, 2004 | 3.915 | 3.915 | 3.606 | 3.625 | 2,621,512 | -0.15(-4.09%) |
Sep 20, 2004 | 3.761 | 3.983 | 3.683 | 3.780 | 1,819,945 | +0.06(+1.56%) |
Sep 17, 2004 | 3.722 | 3.761 | 3.645 | 3.722 | 1,745,364 | +0.00(+0.00%) |
Sep 16, 2004 | 3.770 | 3.809 | 3.664 | 3.722 | 1,129,785 | +0.02(+0.52%) |
Sep 15, 2004 | 3.741 | 3.838 | 3.703 | 3.703 | 3,185,164 | -0.12(-3.04%) |
Sep 14, 2004 | 3.896 | 3.896 | 3.741 | 3.819 | 1,533,206 | -0.07(-1.74%) |
Sep 13, 2004 | 3.799 | 3.896 | 3.722 | 3.886 | 1,828,324 | +0.15(+4.14%) |
Sep 10, 2004 | 3.722 | 3.857 | 3.645 | 3.732 | 1,428,627 | +0.02(+0.52%) |
Sep 09, 2004 | 3.529 | 3.751 | 3.451 | 3.712 | 2,878,046 | +0.28(+8.17%) |
Sep 08, 2004 | 3.558 | 3.616 | 3.384 | 3.432 | 2,890,356 | -0.18(-5.08%) |
Sep 07, 2004 | 3.877 | 3.896 | 3.616 | 3.616 | 1,698,816 | -0.12(-3.11%) |
Sep 03, 2004 | 3.809 | 3.886 | 3.683 | 3.732 | 2,340,566 | -0.07(-1.78%) |
Sep 02, 2004 | 3.857 | 3.877 | 3.682 | 3.799 | 1,407,525 | -0.07(-1.75%) |