Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.250 | 5.250 | 5.040 | 5.110 | 379,500 | +0.07(+1.39%) |
Nov 29, 2004 | 4.520 | 5.190 | 4.520 | 5.040 | 800,200 | +0.48(+10.53%) |
Nov 26, 2004 | 4.500 | 4.560 | 4.400 | 4.560 | 24,200 | +0.10(+2.24%) |
Nov 24, 2004 | 4.480 | 4.560 | 4.409 | 4.460 | 65,100 | -0.03(-0.67%) |
Nov 23, 2004 | 4.560 | 4.560 | 4.280 | 4.490 | 118,400 | +0.04(+0.90%) |
Nov 22, 2004 | 4.500 | 4.500 | 4.270 | 4.450 | 285,300 | -0.10(-2.22%) |
Nov 19, 2004 | 4.600 | 4.650 | 4.500 | 4.551 | 131,300 | -0.08(-1.71%) |
Nov 18, 2004 | 4.380 | 4.630 | 4.371 | 4.630 | 299,400 | +0.24(+5.47%) |
Nov 17, 2004 | 4.450 | 4.490 | 4.300 | 4.390 | 53,500 | +0.01(+0.23%) |
Nov 16, 2004 | 4.260 | 4.400 | 4.260 | 4.380 | 24,200 | +0.01(+0.23%) |
Nov 15, 2004 | 4.490 | 4.490 | 4.280 | 4.370 | 67,900 | +0.12(+2.82%) |
Nov 12, 2004 | 4.150 | 4.250 | 4.150 | 4.250 | 79,500 | +0.10(+2.41%) |
Nov 11, 2004 | 4.140 | 4.200 | 4.050 | 4.150 | 38,300 | +0.04(+0.97%) |
Nov 10, 2004 | 3.950 | 4.110 | 3.950 | 4.110 | 62,000 | +0.17(+4.31%) |
Nov 09, 2004 | 3.970 | 4.100 | 3.880 | 3.940 | 100,300 | -0.11(-2.72%) |
Nov 08, 2004 | 4.280 | 4.320 | 3.970 | 4.050 | 184,900 | -0.24(-5.59%) |
Nov 05, 2004 | 4.240 | 4.300 | 4.160 | 4.290 | 75,900 | +0.01(+0.23%) |
Nov 04, 2004 | 4.440 | 4.440 | 4.130 | 4.280 | 273,800 | -0.19(-4.25%) |
Nov 03, 2004 | 4.490 | 4.600 | 4.260 | 4.470 | 161,400 | +0.07(+1.59%) |
Nov 02, 2004 | 4.450 | 4.470 | 4.300 | 4.400 | 100,500 | +0.03(+0.69%) |
Nov 01, 2004 | 4.420 | 4.420 | 4.300 | 4.370 | 53,400 | -0.01(-0.23%) |
Oct 29, 2004 | 4.310 | 4.380 | 4.190 | 4.380 | 58,300 | +0.08(+1.86%) |
Oct 28, 2004 | 4.240 | 4.400 | 4.150 | 4.300 | 88,200 | +0.15(+3.61%) |
Oct 27, 2004 | 4.070 | 4.270 | 4.030 | 4.150 | 70,500 | +0.00(+0.00%) |
Oct 26, 2004 | 4.000 | 4.210 | 4.000 | 4.150 | 60,400 | +0.02(+0.48%) |
Oct 25, 2004 | 4.220 | 4.220 | 4.010 | 4.130 | 76,700 | -0.16(-3.73%) |
Oct 22, 2004 | 4.440 | 4.440 | 4.250 | 4.290 | 79,300 | -0.10(-2.26%) |
Oct 21, 2004 | 4.250 | 4.410 | 4.080 | 4.389 | 115,300 | +0.16(+3.76%) |
Oct 20, 2004 | 4.070 | 4.230 | 4.040 | 4.230 | 43,600 | +0.19(+4.70%) |
Oct 19, 2004 | 4.010 | 4.240 | 4.000 | 4.040 | 61,100 | +0.04(+1.00%) |
Oct 18, 2004 | 4.000 | 4.060 | 3.950 | 4.000 | 63,400 | -0.01(-0.25%) |
Oct 15, 2004 | 4.000 | 4.080 | 3.960 | 4.010 | 52,200 | +0.01(+0.25%) |
Oct 14, 2004 | 4.250 | 4.250 | 3.990 | 4.000 | 602,000 | -0.14(-3.40%) |
Oct 13, 2004 | 4.370 | 4.700 | 4.120 | 4.141 | 779,800 | +0.18(+4.57%) |
Oct 12, 2004 | 3.910 | 3.980 | 3.780 | 3.960 | 62,600 | -0.03(-0.75%) |
Oct 11, 2004 | 3.920 | 4.000 | 3.890 | 3.990 | 15,000 | +0.00(+0.00%) |
Oct 08, 2004 | 4.000 | 4.050 | 3.850 | 3.990 | 19,200 | -0.02(-0.50%) |
Oct 07, 2004 | 3.980 | 4.010 | 3.950 | 4.010 | 32,900 | +0.01(+0.25%) |
Oct 06, 2004 | 4.010 | 4.010 | 3.920 | 4.000 | 19,000 | +0.00(+0.00%) |
Oct 05, 2004 | 4.250 | 4.250 | 3.880 | 4.000 | 64,500 | +0.05(+1.27%) |
Oct 04, 2004 | 3.900 | 3.980 | 3.880 | 3.950 | 87,600 | +0.11(+2.86%) |
Oct 01, 2004 | 3.560 | 3.850 | 3.550 | 3.840 | 88,500 | +0.28(+7.87%) |
Sep 30, 2004 | 3.500 | 3.610 | 3.500 | 3.560 | 11,700 | -0.03(-0.84%) |
Sep 29, 2004 | 3.540 | 3.690 | 3.540 | 3.590 | 8,800 | +0.03(+0.84%) |
Sep 28, 2004 | 3.560 | 3.630 | 3.540 | 3.560 | 16,400 | -0.05(-1.39%) |
Sep 27, 2004 | 3.750 | 3.750 | 3.590 | 3.610 | 45,700 | -0.13(-3.48%) |
Sep 24, 2004 | 3.600 | 3.770 | 3.550 | 3.740 | 32,100 | +0.12(+3.31%) |
Sep 23, 2004 | 3.670 | 3.710 | 3.510 | 3.620 | 72,600 | -0.03(-0.82%) |
Sep 22, 2004 | 3.650 | 3.700 | 3.630 | 3.650 | 25,000 | -0.02(-0.57%) |
Sep 21, 2004 | 3.710 | 3.740 | 3.650 | 3.671 | 17,700 | -0.03(-0.78%) |
Sep 20, 2004 | 3.700 | 3.740 | 3.680 | 3.700 | 34,700 | +0.05(+1.37%) |
Sep 17, 2004 | 3.850 | 3.850 | 3.650 | 3.650 | 20,900 | -0.07(-1.88%) |
Sep 16, 2004 | 3.790 | 3.790 | 3.700 | 3.720 | 31,300 | +0.02(+0.54%) |
Sep 15, 2004 | 3.850 | 3.850 | 3.670 | 3.700 | 18,400 | -0.05(-1.33%) |
Sep 14, 2004 | 3.850 | 3.850 | 3.700 | 3.750 | 36,600 | -0.10(-2.60%) |
Sep 13, 2004 | 3.900 | 3.940 | 3.810 | 3.850 | 49,800 | +0.05(+1.32%) |
Sep 10, 2004 | 3.800 | 3.890 | 3.750 | 3.800 | 72,600 | +0.01(+0.26%) |
Sep 09, 2004 | 3.500 | 3.790 | 3.500 | 3.790 | 85,500 | +0.24(+6.76%) |
Sep 08, 2004 | 3.770 | 4.000 | 3.510 | 3.550 | 312,400 | -0.16(-4.31%) |
Sep 07, 2004 | 3.540 | 3.760 | 3.460 | 3.710 | 141,806 | +0.42(+12.77%) |
Sep 03, 2004 | 3.330 | 3.390 | 3.280 | 3.290 | 32,600 | -0.11(-3.24%) |
Sep 02, 2004 | 3.340 | 3.400 | 3.280 | 3.400 | 43,800 | +0.09(+2.72%) |