Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.522 | 4.621 | 4.522 | 4.611 | 108,454 | +0.02(+0.54%) |
Nov 29, 2004 | 4.502 | 4.616 | 4.502 | 4.586 | 124,236 | +0.01(+0.32%) |
Nov 26, 2004 | 4.744 | 4.744 | 4.507 | 4.572 | 32,374 | -0.10(-2.12%) |
Nov 24, 2004 | 4.502 | 4.715 | 4.502 | 4.670 | 67,986 | +0.02(+0.53%) |
Nov 23, 2004 | 4.547 | 4.646 | 4.547 | 4.646 | 174,012 | +0.00(+0.11%) |
Nov 22, 2004 | 4.596 | 4.769 | 4.497 | 4.641 | 222,978 | -0.14(-2.90%) |
Nov 19, 2004 | 4.720 | 4.814 | 4.646 | 4.779 | 134,353 | +0.02(+0.52%) |
Nov 18, 2004 | 4.527 | 4.784 | 4.527 | 4.754 | 108,049 | +0.08(+1.80%) |
Nov 17, 2004 | 4.527 | 4.829 | 4.527 | 4.670 | 131,925 | +0.01(+0.32%) |
Nov 16, 2004 | 4.675 | 4.675 | 4.507 | 4.656 | 275,992 | -0.30(-6.08%) |
Nov 15, 2004 | 4.947 | 5.115 | 4.695 | 4.957 | 596,903 | -0.09(-1.86%) |
Nov 12, 2004 | 4.992 | 5.184 | 4.992 | 5.051 | 273,968 | +0.06(+1.19%) |
Nov 11, 2004 | 4.576 | 5.179 | 4.552 | 4.992 | 793,578 | +0.33(+6.99%) |
Nov 10, 2004 | 4.670 | 4.784 | 4.646 | 4.665 | 92,267 | -0.09(-1.87%) |
Nov 09, 2004 | 4.779 | 4.819 | 4.670 | 4.754 | 76,079 | -0.04(-0.82%) |
Nov 08, 2004 | 4.611 | 5.041 | 4.576 | 4.794 | 258,186 | +0.02(+0.52%) |
Nov 05, 2004 | 4.695 | 4.769 | 4.601 | 4.769 | 134,758 | +0.07(+1.47%) |
Nov 04, 2004 | 4.478 | 4.769 | 4.334 | 4.700 | 331,433 | +0.21(+4.62%) |
Nov 03, 2004 | 4.596 | 4.596 | 4.463 | 4.492 | 97,123 | -0.05(-1.09%) |
Nov 02, 2004 | 4.453 | 4.685 | 4.453 | 4.542 | 135,567 | +0.08(+1.77%) |
Nov 01, 2004 | 4.448 | 4.502 | 4.448 | 4.463 | 84,982 | -0.03(-0.77%) |
Oct 29, 2004 | 4.527 | 4.636 | 4.458 | 4.497 | 161,872 | -0.14(-3.09%) |
Oct 28, 2004 | 4.695 | 4.735 | 4.641 | 4.641 | 71,628 | -0.02(-0.42%) |
Oct 27, 2004 | 4.557 | 4.690 | 4.557 | 4.660 | 65,962 | +0.02(+0.43%) |
Oct 26, 2004 | 4.611 | 4.700 | 4.572 | 4.641 | 105,216 | -0.06(-1.37%) |
Oct 25, 2004 | 4.700 | 4.829 | 4.700 | 4.705 | 50,585 | -0.01(-0.31%) |
Oct 22, 2004 | 5.140 | 5.140 | 4.720 | 4.720 | 65,153 | -0.28(-5.63%) |
Oct 21, 2004 | 4.789 | 5.165 | 4.586 | 5.001 | 276,396 | +0.41(+8.82%) |
Oct 20, 2004 | 4.616 | 4.744 | 4.596 | 4.596 | 69,605 | -0.10(-2.11%) |
Oct 19, 2004 | 4.665 | 4.695 | 4.497 | 4.695 | 178,868 | +0.15(+3.37%) |
Oct 18, 2004 | 4.487 | 4.665 | 4.473 | 4.542 | 84,982 | +0.02(+0.55%) |
Oct 15, 2004 | 4.537 | 4.591 | 4.478 | 4.517 | 136,377 | -0.10(-2.25%) |
Oct 14, 2004 | 4.720 | 4.720 | 4.547 | 4.621 | 40,872 | -0.06(-1.37%) |
Oct 13, 2004 | 4.581 | 4.740 | 4.547 | 4.685 | 79,722 | +0.06(+1.39%) |
Oct 12, 2004 | 4.863 | 4.863 | 4.576 | 4.621 | 178,868 | -0.24(-4.98%) |
Oct 11, 2004 | 5.016 | 5.016 | 4.675 | 4.863 | 155,397 | +0.12(+2.50%) |
Oct 08, 2004 | 5.016 | 5.016 | 4.700 | 4.744 | 365,426 | -0.27(-5.42%) |
Oct 07, 2004 | 4.997 | 5.165 | 4.997 | 5.016 | 82,150 | -0.05(-0.98%) |
Oct 06, 2004 | 5.436 | 5.436 | 4.952 | 5.066 | 249,283 | -0.13(-2.57%) |
Oct 05, 2004 | 5.412 | 5.412 | 5.189 | 5.199 | 170,370 | -0.14(-2.68%) |
Oct 04, 2004 | 5.431 | 5.530 | 5.303 | 5.342 | 91,457 | -0.09(-1.73%) |
Oct 01, 2004 | 5.387 | 5.436 | 5.214 | 5.436 | 166,728 | +0.26(+4.96%) |
Sep 30, 2004 | 5.076 | 5.189 | 5.046 | 5.179 | 114,929 | -0.01(-0.19%) |
Sep 29, 2004 | 5.244 | 5.436 | 5.140 | 5.189 | 290,965 | -0.14(-2.60%) |
Sep 28, 2004 | 5.659 | 5.659 | 5.199 | 5.328 | 174,821 | -0.06(-1.10%) |
Sep 27, 2004 | 5.614 | 5.807 | 5.239 | 5.387 | 466,596 | -0.40(-6.92%) |
Sep 24, 2004 | 5.768 | 6.138 | 5.758 | 5.787 | 646,679 | +0.03(+0.60%) |
Sep 23, 2004 | 5.441 | 5.758 | 5.441 | 5.753 | 410,346 | +0.31(+5.72%) |
Sep 22, 2004 | 5.214 | 5.787 | 5.214 | 5.441 | 474,285 | +0.15(+2.80%) |
Sep 21, 2004 | 5.244 | 5.679 | 5.189 | 5.293 | 256,162 | -0.19(-3.51%) |
Sep 20, 2004 | 5.046 | 5.535 | 5.046 | 5.486 | 346,811 | +0.43(+8.40%) |
Sep 17, 2004 | 5.051 | 5.283 | 5.051 | 5.061 | 97,123 | -0.14(-2.66%) |
Sep 16, 2004 | 5.530 | 5.599 | 5.046 | 5.199 | 276,801 | -0.17(-3.22%) |
Sep 15, 2004 | 5.170 | 5.436 | 5.150 | 5.372 | 199,102 | +0.11(+2.07%) |
Sep 14, 2004 | 5.679 | 5.807 | 5.194 | 5.263 | 634,134 | -0.29(-5.25%) |
Sep 13, 2004 | 5.001 | 5.555 | 4.997 | 5.555 | 427,747 | +0.46(+9.13%) |
Sep 10, 2004 | 4.967 | 5.110 | 4.967 | 5.090 | 106,835 | +0.05(+0.98%) |
Sep 09, 2004 | 5.016 | 5.046 | 4.824 | 5.041 | 218,122 | +0.03(+0.69%) |
Sep 08, 2004 | 5.041 | 5.224 | 4.992 | 5.006 | 168,347 | -0.18(-3.43%) |
Sep 07, 2004 | 4.962 | 5.184 | 4.962 | 5.184 | 203,554 | +0.16(+3.15%) |
Sep 03, 2004 | 5.100 | 5.407 | 4.992 | 5.026 | 180,082 | -0.23(-4.42%) |
Sep 02, 2004 | 5.056 | 5.387 | 5.056 | 5.258 | 169,965 | +0.21(+4.21%) |