Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.777 | 4.819 | 4.671 | 4.712 | 11,398,084 | -0.10(-2.09%) |
Nov 29, 2004 | 4.848 | 4.902 | 4.807 | 4.813 | 7,544,770 | -0.01(-0.12%) |
Nov 26, 2004 | 4.860 | 4.902 | 4.813 | 4.819 | 4,984,294 | -0.07(-1.45%) |
Nov 24, 2004 | 4.890 | 4.931 | 4.884 | 4.890 | 6,361,528 | +0.05(+1.10%) |
Nov 23, 2004 | 4.872 | 4.884 | 4.813 | 4.836 | 9,035,661 | -0.03(-0.61%) |
Nov 22, 2004 | 4.819 | 4.884 | 4.795 | 4.866 | 12,103,868 | -0.12(-2.49%) |
Nov 19, 2004 | 5.185 | 5.191 | 4.967 | 4.990 | 13,133,707 | -0.20(-3.76%) |
Nov 18, 2004 | 5.055 | 5.185 | 5.026 | 5.185 | 11,092,126 | +0.10(+1.98%) |
Nov 17, 2004 | 4.937 | 5.085 | 4.878 | 5.085 | 31,606,208 | +0.30(+6.17%) |
Nov 16, 2004 | 4.730 | 4.807 | 4.729 | 4.789 | 13,023,603 | -0.03(-0.61%) |
Nov 15, 2004 | 4.825 | 4.848 | 4.801 | 4.819 | 5,886,946 | -0.03(-0.61%) |
Nov 12, 2004 | 4.742 | 4.854 | 4.671 | 4.848 | 7,072,386 | +0.13(+2.76%) |
Nov 11, 2004 | 4.641 | 4.777 | 4.618 | 4.718 | 5,938,531 | +0.01(+0.13%) |
Nov 10, 2004 | 4.748 | 4.777 | 4.683 | 4.712 | 8,209,962 | -0.07(-1.36%) |
Nov 09, 2004 | 4.766 | 4.783 | 4.736 | 4.777 | 6,443,557 | -0.02(-0.37%) |
Nov 08, 2004 | 4.836 | 4.890 | 4.748 | 4.795 | 10,067,360 | -0.10(-2.05%) |
Nov 05, 2004 | 4.907 | 4.949 | 4.884 | 4.896 | 12,504,709 | +0.07(+1.35%) |
Nov 04, 2004 | 4.760 | 4.860 | 4.742 | 4.831 | 12,992,145 | +0.10(+2.12%) |
Nov 03, 2004 | 4.789 | 4.860 | 4.677 | 4.730 | 27,000,598 | +0.09(+2.04%) |
Nov 02, 2004 | 4.570 | 4.700 | 4.559 | 4.635 | 18,663,280 | +0.14(+3.02%) |
Nov 01, 2004 | 4.464 | 4.505 | 4.434 | 4.499 | 7,054,289 | +0.02(+0.53%) |
Oct 29, 2004 | 4.446 | 4.547 | 4.440 | 4.476 | 12,601,113 | +0.08(+1.75%) |
Oct 28, 2004 | 4.369 | 4.417 | 4.334 | 4.399 | 10,688,579 | +0.03(+0.68%) |
Oct 27, 2004 | 4.145 | 4.375 | 4.139 | 4.369 | 19,877,134 | +0.19(+4.53%) |
Oct 26, 2004 | 4.145 | 4.210 | 4.139 | 4.180 | 11,508,188 | -0.04(-0.84%) |
Oct 25, 2004 | 4.168 | 4.239 | 4.162 | 4.216 | 7,647,263 | +0.05(+1.28%) |
Oct 22, 2004 | 4.310 | 4.310 | 4.157 | 4.162 | 11,006,545 | -0.18(-4.09%) |
Oct 21, 2004 | 4.269 | 4.346 | 4.216 | 4.340 | 11,513,262 | +0.11(+2.66%) |
Oct 20, 2004 | 4.222 | 4.269 | 4.180 | 4.227 | 10,135,520 | -0.02(-0.42%) |
Oct 19, 2004 | 4.198 | 4.257 | 4.186 | 4.245 | 16,379,672 | +0.13(+3.16%) |
Oct 18, 2004 | 4.056 | 4.127 | 4.056 | 4.115 | 10,320,550 | +0.02(+0.43%) |
Oct 15, 2004 | 4.121 | 4.145 | 4.074 | 4.097 | 16,193,120 | +0.02(+0.58%) |
Oct 14, 2004 | 4.109 | 4.127 | 4.032 | 4.074 | 9,022,468 | -0.02(-0.43%) |
Oct 13, 2004 | 4.198 | 4.239 | 4.091 | 4.091 | 12,058,879 | +0.01(+0.29%) |
Oct 12, 2004 | 4.139 | 4.139 | 4.003 | 4.080 | 16,122,254 | -0.14(-3.36%) |
Oct 11, 2004 | 4.168 | 4.222 | 4.145 | 4.222 | 6,472,986 | +0.05(+1.28%) |
Oct 08, 2004 | 4.251 | 4.287 | 4.133 | 4.168 | 20,166,348 | -0.16(-3.69%) |
Oct 07, 2004 | 4.375 | 4.417 | 4.322 | 4.328 | 13,416,156 | -0.09(-2.01%) |
Oct 06, 2004 | 4.452 | 4.458 | 4.346 | 4.417 | 11,503,791 | -0.03(-0.66%) |
Oct 05, 2004 | 4.464 | 4.488 | 4.423 | 4.446 | 7,393,566 | -0.07(-1.57%) |
Oct 04, 2004 | 4.547 | 4.582 | 4.505 | 4.517 | 9,235,235 | +0.08(+1.87%) |
Oct 01, 2004 | 4.275 | 4.470 | 4.275 | 4.434 | 17,106,766 | +0.21(+5.04%) |
Sep 30, 2004 | 4.233 | 4.287 | 4.180 | 4.222 | 5,890,836 | -0.03(-0.70%) |
Sep 29, 2004 | 4.222 | 4.275 | 4.204 | 4.251 | 7,401,008 | +0.05(+1.27%) |
Sep 28, 2004 | 4.227 | 4.245 | 4.157 | 4.198 | 6,567,868 | -0.04(-0.84%) |
Sep 27, 2004 | 4.174 | 4.257 | 4.168 | 4.233 | 7,658,595 | -0.08(-1.78%) |
Sep 24, 2004 | 4.369 | 4.427 | 4.269 | 4.310 | 12,323,738 | -0.17(-3.70%) |
Sep 23, 2004 | 4.405 | 4.494 | 4.369 | 4.476 | 7,471,197 | +0.07(+1.61%) |
Sep 22, 2004 | 4.505 | 4.517 | 4.375 | 4.405 | 8,865,176 | -0.18(-3.87%) |
Sep 21, 2004 | 4.559 | 4.600 | 4.529 | 4.582 | 6,820,043 | +0.07(+1.44%) |
Sep 20, 2004 | 4.423 | 4.547 | 4.423 | 4.517 | 9,128,852 | +0.06(+1.33%) |
Sep 17, 2004 | 4.369 | 4.470 | 4.363 | 4.458 | 4,334,154 | +0.07(+1.62%) |
Sep 16, 2004 | 4.405 | 4.476 | 4.381 | 4.387 | 4,401,468 | +0.00(+0.00%) |
Sep 15, 2004 | 4.452 | 4.452 | 4.363 | 4.387 | 6,993,233 | -0.09(-2.11%) |
Sep 14, 2004 | 4.476 | 4.529 | 4.429 | 4.482 | 11,590,048 | -0.02(-0.52%) |
Sep 13, 2004 | 4.588 | 4.689 | 4.488 | 4.505 | 20,235,692 | -0.01(-0.13%) |
Sep 10, 2004 | 4.417 | 4.588 | 4.381 | 4.511 | 19,603,648 | +0.18(+4.09%) |
Sep 09, 2004 | 4.251 | 4.369 | 4.233 | 4.334 | 11,210,348 | +0.16(+3.82%) |
Sep 08, 2004 | 4.145 | 4.216 | 4.145 | 4.174 | 4,404,343 | -0.03(-0.70%) |
Sep 07, 2004 | 4.304 | 4.304 | 4.186 | 4.204 | 7,800,834 | +0.03(+0.71%) |
Sep 03, 2004 | 4.275 | 4.322 | 4.174 | 4.174 | 17,825,912 | -0.33(-7.23%) |
Sep 02, 2004 | 4.346 | 4.523 | 4.328 | 4.499 | 9,243,184 | +0.07(+1.60%) |