Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.772 | 4.814 | 4.666 | 4.707 | 11,410,057 | -0.10(-2.09%) |
Nov 29, 2004 | 4.843 | 4.896 | 4.802 | 4.808 | 7,552,695 | -0.01(-0.12%) |
Nov 26, 2004 | 4.855 | 4.896 | 4.808 | 4.814 | 4,989,529 | -0.07(-1.45%) |
Nov 24, 2004 | 4.885 | 4.926 | 4.879 | 4.885 | 6,368,211 | +0.05(+1.10%) |
Nov 23, 2004 | 4.867 | 4.879 | 4.808 | 4.831 | 9,045,152 | -0.03(-0.61%) |
Nov 22, 2004 | 4.814 | 4.879 | 4.790 | 4.861 | 12,116,582 | -0.12(-2.49%) |
Nov 19, 2004 | 5.180 | 5.186 | 4.961 | 4.985 | 13,147,503 | -0.19(-3.76%) |
Nov 18, 2004 | 5.050 | 5.180 | 5.020 | 5.180 | 11,103,777 | +0.10(+1.98%) |
Nov 17, 2004 | 4.932 | 5.079 | 4.873 | 5.079 | 31,639,408 | +0.30(+6.17%) |
Nov 16, 2004 | 4.725 | 4.802 | 4.724 | 4.784 | 13,037,283 | -0.03(-0.61%) |
Nov 15, 2004 | 4.820 | 4.843 | 4.796 | 4.814 | 5,893,130 | -0.03(-0.61%) |
Nov 12, 2004 | 4.737 | 4.849 | 4.666 | 4.843 | 7,079,815 | +0.13(+2.76%) |
Nov 11, 2004 | 4.636 | 4.772 | 4.613 | 4.713 | 5,944,769 | +0.01(+0.13%) |
Nov 10, 2004 | 4.743 | 4.772 | 4.678 | 4.707 | 8,218,586 | -0.06(-1.36%) |
Nov 09, 2004 | 4.761 | 4.778 | 4.731 | 4.772 | 6,450,325 | -0.02(-0.37%) |
Nov 08, 2004 | 4.831 | 4.885 | 4.743 | 4.790 | 10,077,935 | -0.10(-2.05%) |
Nov 05, 2004 | 4.902 | 4.944 | 4.879 | 4.890 | 12,517,844 | +0.06(+1.35%) |
Nov 04, 2004 | 4.755 | 4.855 | 4.737 | 4.825 | 13,005,792 | +0.10(+2.13%) |
Nov 03, 2004 | 4.784 | 4.855 | 4.672 | 4.725 | 27,028,960 | +0.09(+2.04%) |
Nov 02, 2004 | 4.566 | 4.696 | 4.554 | 4.631 | 18,682,884 | +0.14(+3.02%) |
Nov 01, 2004 | 4.459 | 4.501 | 4.430 | 4.495 | 7,061,699 | +0.02(+0.53%) |
Oct 29, 2004 | 4.442 | 4.542 | 4.436 | 4.471 | 12,614,350 | +0.08(+1.75%) |
Oct 28, 2004 | 4.365 | 4.412 | 4.329 | 4.394 | 10,699,806 | +0.03(+0.68%) |
Oct 27, 2004 | 4.140 | 4.371 | 4.134 | 4.365 | 19,898,014 | +0.19(+4.53%) |
Oct 26, 2004 | 4.140 | 4.205 | 4.134 | 4.176 | 11,520,277 | -0.04(-0.84%) |
Oct 25, 2004 | 4.164 | 4.235 | 4.158 | 4.211 | 7,655,296 | +0.05(+1.28%) |
Oct 22, 2004 | 4.306 | 4.306 | 4.152 | 4.158 | 11,018,107 | -0.18(-4.09%) |
Oct 21, 2004 | 4.264 | 4.341 | 4.211 | 4.335 | 11,525,356 | +0.11(+2.66%) |
Oct 20, 2004 | 4.217 | 4.264 | 4.176 | 4.223 | 10,146,167 | -0.02(-0.42%) |
Oct 19, 2004 | 4.194 | 4.253 | 4.182 | 4.241 | 16,396,877 | +0.13(+3.16%) |
Oct 18, 2004 | 4.052 | 4.123 | 4.052 | 4.111 | 10,331,391 | +0.02(+0.43%) |
Oct 15, 2004 | 4.117 | 4.140 | 4.069 | 4.093 | 16,210,130 | +0.02(+0.58%) |
Oct 14, 2004 | 4.105 | 4.123 | 4.028 | 4.069 | 9,031,946 | -0.02(-0.43%) |
Oct 13, 2004 | 4.194 | 4.235 | 4.087 | 4.087 | 12,071,546 | +0.01(+0.29%) |
Oct 12, 2004 | 4.134 | 4.134 | 3.999 | 4.075 | 16,139,189 | -0.14(-3.36%) |
Oct 11, 2004 | 4.164 | 4.217 | 4.140 | 4.217 | 6,479,785 | +0.05(+1.28%) |
Oct 08, 2004 | 4.247 | 4.282 | 4.129 | 4.164 | 20,187,532 | -0.16(-3.69%) |
Oct 07, 2004 | 4.371 | 4.412 | 4.318 | 4.323 | 13,430,249 | -0.09(-2.01%) |
Oct 06, 2004 | 4.447 | 4.453 | 4.341 | 4.412 | 11,515,875 | -0.03(-0.66%) |
Oct 05, 2004 | 4.459 | 4.483 | 4.418 | 4.442 | 7,401,333 | -0.07(-1.57%) |
Oct 04, 2004 | 4.542 | 4.577 | 4.501 | 4.512 | 9,244,936 | +0.08(+1.87%) |
Oct 01, 2004 | 4.270 | 4.465 | 4.270 | 4.430 | 17,124,736 | +0.21(+5.04%) |
Sep 30, 2004 | 4.229 | 4.282 | 4.176 | 4.217 | 5,897,024 | -0.03(-0.70%) |
Sep 29, 2004 | 4.217 | 4.270 | 4.199 | 4.247 | 7,408,782 | +0.05(+1.27%) |
Sep 28, 2004 | 4.223 | 4.241 | 4.152 | 4.194 | 6,574,767 | -0.04(-0.84%) |
Sep 27, 2004 | 4.170 | 4.253 | 4.164 | 4.229 | 7,666,640 | -0.08(-1.78%) |
Sep 24, 2004 | 4.365 | 4.422 | 4.264 | 4.306 | 12,336,684 | -0.17(-3.70%) |
Sep 23, 2004 | 4.400 | 4.489 | 4.365 | 4.471 | 7,479,045 | +0.07(+1.61%) |
Sep 22, 2004 | 4.501 | 4.512 | 4.371 | 4.400 | 8,874,489 | -0.18(-3.87%) |
Sep 21, 2004 | 4.554 | 4.595 | 4.524 | 4.577 | 6,827,207 | +0.06(+1.44%) |
Sep 20, 2004 | 4.418 | 4.542 | 4.418 | 4.512 | 9,138,441 | +0.06(+1.33%) |
Sep 17, 2004 | 4.365 | 4.465 | 4.359 | 4.453 | 4,338,706 | +0.07(+1.62%) |
Sep 16, 2004 | 4.400 | 4.471 | 4.377 | 4.383 | 4,406,091 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.359 | 4.383 | 7,000,579 | -0.09(-2.11%) |
Sep 14, 2004 | 4.471 | 4.524 | 4.424 | 4.477 | 11,602,222 | -0.02(-0.52%) |
Sep 13, 2004 | 4.583 | 4.684 | 4.483 | 4.501 | 20,256,948 | -0.01(-0.13%) |
Sep 10, 2004 | 4.412 | 4.583 | 4.377 | 4.507 | 19,624,242 | +0.18(+4.09%) |
Sep 09, 2004 | 4.247 | 4.365 | 4.229 | 4.329 | 11,222,124 | +0.16(+3.82%) |
Sep 08, 2004 | 4.140 | 4.211 | 4.140 | 4.170 | 4,408,969 | -0.03(-0.70%) |
Sep 07, 2004 | 4.300 | 4.300 | 4.182 | 4.199 | 7,809,028 | +0.03(+0.71%) |
Sep 03, 2004 | 4.270 | 4.318 | 4.170 | 4.170 | 17,844,636 | -0.32(-7.23%) |
Sep 02, 2004 | 4.341 | 4.518 | 4.323 | 4.495 | 9,252,894 | +0.07(+1.60%) |