Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.384 | 4.690 | 4.384 | 4.669 | 3,929,017 | +0.06(+1.20%) |
Nov 29, 2004 | 4.611 | 4.642 | 4.580 | 4.613 | 3,216,727 | +0.01(+0.31%) |
Nov 26, 2004 | 4.616 | 4.623 | 4.589 | 4.599 | 946,951 | -0.01(-0.26%) |
Nov 24, 2004 | 4.582 | 4.616 | 4.575 | 4.611 | 4,949,066 | +0.03(+0.63%) |
Nov 23, 2004 | 4.611 | 4.618 | 4.539 | 4.582 | 4,404,984 | -0.02(-0.52%) |
Nov 22, 2004 | 4.514 | 4.635 | 4.430 | 4.606 | 3,399,056 | +0.07(+1.59%) |
Nov 19, 2004 | 4.565 | 4.584 | 4.527 | 4.534 | 5,210,308 | -0.05(-1.05%) |
Nov 18, 2004 | 4.664 | 4.791 | 4.567 | 4.582 | 26,001,702 | +0.02(+0.37%) |
Nov 17, 2004 | 4.329 | 4.567 | 4.327 | 4.565 | 3,028,167 | +0.24(+5.51%) |
Nov 16, 2004 | 4.401 | 4.406 | 4.322 | 4.327 | 2,857,882 | -0.12(-2.76%) |
Nov 15, 2004 | 4.577 | 4.581 | 4.382 | 4.449 | 2,752,803 | -0.13(-2.79%) |
Nov 12, 2004 | 4.322 | 4.577 | 4.322 | 4.577 | 1,916,745 | +0.26(+5.91%) |
Nov 11, 2004 | 4.240 | 4.454 | 4.240 | 4.322 | 3,973,872 | +0.08(+1.93%) |
Nov 10, 2004 | 4.105 | 4.262 | 4.045 | 4.240 | 1,486,048 | +0.14(+3.47%) |
Nov 09, 2004 | 4.069 | 4.117 | 4.052 | 4.098 | 2,717,916 | +0.02(+0.47%) |
Nov 08, 2004 | 3.920 | 4.098 | 3.920 | 4.079 | 2,840,853 | +0.16(+4.05%) |
Nov 05, 2004 | 3.925 | 3.925 | 3.888 | 3.920 | 2,074,155 | +0.01(+0.18%) |
Nov 04, 2004 | 3.927 | 3.927 | 3.879 | 3.913 | 1,474,835 | -0.01(-0.31%) |
Nov 03, 2004 | 3.831 | 3.934 | 3.819 | 3.925 | 2,653,540 | +0.09(+2.45%) |
Nov 02, 2004 | 3.792 | 3.840 | 3.660 | 3.831 | 2,591,656 | -0.09(-2.33%) |
Nov 01, 2004 | 3.920 | 3.949 | 3.876 | 3.922 | 585,199 | +0.01(+0.31%) |
Oct 29, 2004 | 3.925 | 3.949 | 3.881 | 3.910 | 501,718 | -0.03(-0.79%) |
Oct 28, 2004 | 3.982 | 3.982 | 3.901 | 3.941 | 953,596 | -0.04(-1.03%) |
Oct 27, 2004 | 3.932 | 3.997 | 3.913 | 3.982 | 2,596,640 | +0.05(+1.29%) |
Oct 26, 2004 | 3.949 | 3.968 | 3.876 | 3.932 | 1,765,981 | -0.02(-0.43%) |
Oct 25, 2004 | 3.925 | 3.958 | 3.816 | 3.949 | 1,326,562 | +0.03(+0.80%) |
Oct 22, 2004 | 3.876 | 4.002 | 3.876 | 3.917 | 3,660,298 | +0.16(+4.29%) |
Oct 21, 2004 | 3.816 | 3.828 | 3.756 | 3.756 | 689,862 | -0.07(-1.76%) |
Oct 20, 2004 | 3.828 | 3.864 | 3.773 | 3.823 | 2,065,848 | -0.00(-0.13%) |
Oct 19, 2004 | 3.816 | 3.961 | 3.816 | 3.828 | 2,759,033 | +0.02(+0.44%) |
Oct 18, 2004 | 3.720 | 3.819 | 3.713 | 3.811 | 747,593 | +0.08(+2.06%) |
Oct 15, 2004 | 3.730 | 3.754 | 3.705 | 3.734 | 608,457 | +0.00(+0.13%) |
Oct 14, 2004 | 3.771 | 3.797 | 3.727 | 3.730 | 302,359 | -0.04(-1.02%) |
Oct 13, 2004 | 3.836 | 3.836 | 3.684 | 3.768 | 2,543,062 | -0.07(-1.76%) |
Oct 12, 2004 | 3.901 | 3.901 | 3.828 | 3.836 | 2,291,372 | -0.07(-1.67%) |
Oct 11, 2004 | 3.756 | 3.973 | 3.756 | 3.901 | 2,959,222 | +0.16(+4.25%) |
Oct 08, 2004 | 3.864 | 3.888 | 3.739 | 3.742 | 4,036,587 | +0.07(+1.90%) |
Oct 07, 2004 | 3.727 | 3.730 | 3.660 | 3.672 | 235,491 | -0.06(-1.49%) |
Oct 06, 2004 | 3.732 | 3.739 | 3.710 | 3.727 | 407,022 | -0.03(-0.71%) |
Oct 05, 2004 | 3.708 | 3.756 | 3.667 | 3.754 | 302,775 | +0.05(+1.23%) |
Oct 04, 2004 | 3.684 | 3.756 | 3.669 | 3.708 | 565,263 | +0.03(+0.92%) |
Oct 01, 2004 | 3.609 | 3.730 | 3.607 | 3.674 | 1,398,414 | +0.07(+1.80%) |
Sep 30, 2004 | 3.575 | 3.633 | 3.563 | 3.609 | 739,286 | +0.05(+1.42%) |
Sep 29, 2004 | 3.556 | 3.580 | 3.544 | 3.559 | 690,692 | -0.01(-0.27%) |
Sep 28, 2004 | 3.554 | 3.590 | 3.547 | 3.568 | 1,058,259 | -0.01(-0.20%) |
Sep 27, 2004 | 3.636 | 3.636 | 3.575 | 3.575 | 1,101,869 | -0.06(-1.72%) |
Sep 24, 2004 | 3.600 | 3.645 | 3.583 | 3.638 | 3,913,649 | +0.05(+1.48%) |
Sep 23, 2004 | 3.657 | 3.657 | 3.535 | 3.585 | 774,589 | -0.07(-1.97%) |
Sep 22, 2004 | 3.588 | 3.657 | 3.551 | 3.657 | 1,715,310 | +0.07(+1.95%) |
Sep 21, 2004 | 3.486 | 3.600 | 3.486 | 3.588 | 994,714 | +0.12(+3.47%) |
Sep 20, 2004 | 3.395 | 3.537 | 3.371 | 3.467 | 1,096,054 | +0.08(+2.49%) |
Sep 17, 2004 | 3.371 | 3.467 | 3.371 | 3.383 | 1,054,106 | +0.02(+0.57%) |
Sep 16, 2004 | 3.318 | 3.368 | 3.318 | 3.364 | 773,343 | +0.07(+2.12%) |
Sep 15, 2004 | 3.275 | 3.325 | 3.248 | 3.294 | 890,881 | +0.03(+0.96%) |
Sep 14, 2004 | 3.094 | 3.301 | 3.094 | 3.262 | 1,164,999 | +0.18(+5.86%) |
Sep 13, 2004 | 3.046 | 3.094 | 3.034 | 3.082 | 351,368 | +0.04(+1.19%) |
Sep 10, 2004 | 3.022 | 3.058 | 2.998 | 3.046 | 382,518 | +0.02(+0.80%) |
Sep 09, 2004 | 3.043 | 3.072 | 3.022 | 3.022 | 565,678 | -0.02(-0.71%) |
Sep 08, 2004 | 2.976 | 3.058 | 2.974 | 3.043 | 598,074 | +0.07(+2.43%) |
Sep 07, 2004 | 2.957 | 3.012 | 2.945 | 2.971 | 703,152 | +0.02(+0.73%) |
Sep 03, 2004 | 2.995 | 3.019 | 2.949 | 2.949 | 152,841 | -0.05(-1.53%) |
Sep 02, 2004 | 2.949 | 3.017 | 2.949 | 2.995 | 651,651 | +0.02(+0.73%) |