Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.710 | 4.940 | 4.550 | 4.670 | 263,500 | +0.12(+2.64%) |
Nov 29, 2004 | 4.420 | 4.730 | 4.200 | 4.550 | 206,100 | +0.30(+7.06%) |
Nov 26, 2004 | 4.390 | 4.390 | 4.150 | 4.250 | 272,800 | -0.09(-2.07%) |
Nov 24, 2004 | 4.260 | 4.340 | 4.050 | 4.340 | 376,000 | +0.07(+1.64%) |
Nov 23, 2004 | 4.340 | 4.349 | 4.000 | 4.270 | 349,200 | +0.07(+1.67%) |
Nov 22, 2004 | 4.350 | 4.390 | 4.150 | 4.200 | 201,300 | +0.01(+0.24%) |
Nov 19, 2004 | 4.400 | 4.500 | 4.070 | 4.190 | 197,500 | -0.11(-2.56%) |
Nov 18, 2004 | 4.050 | 4.400 | 3.860 | 4.300 | 361,000 | +0.30(+7.50%) |
Nov 17, 2004 | 3.990 | 4.000 | 3.750 | 4.000 | 282,200 | +0.02(+0.50%) |
Nov 16, 2004 | 3.770 | 4.000 | 3.700 | 3.980 | 175,800 | +0.21(+5.57%) |
Nov 15, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 38,700 | -0.02(-0.53%) |
Nov 12, 2004 | 3.700 | 3.860 | 3.700 | 3.790 | 73,800 | -0.06(-1.56%) |
Nov 11, 2004 | 3.880 | 3.880 | 3.740 | 3.850 | 19,500 | +0.10(+2.67%) |
Nov 10, 2004 | 3.940 | 3.990 | 3.650 | 3.750 | 118,300 | -0.20(-5.06%) |
Nov 09, 2004 | 3.850 | 3.950 | 3.610 | 3.950 | 74,200 | +0.10(+2.60%) |
Nov 08, 2004 | 3.850 | 3.930 | 3.850 | 3.850 | 61,600 | +0.00(+0.00%) |
Nov 05, 2004 | 3.850 | 3.970 | 3.750 | 3.850 | 149,600 | -0.01(-0.26%) |
Nov 04, 2004 | 3.950 | 3.950 | 3.610 | 3.860 | 133,800 | -0.03(-0.77%) |
Nov 03, 2004 | 3.960 | 4.000 | 3.820 | 3.890 | 115,200 | -0.01(-0.26%) |
Nov 02, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 56,800 | +0.02(+0.52%) |
Nov 01, 2004 | 3.710 | 3.940 | 3.700 | 3.880 | 39,600 | +0.07(+1.84%) |
Oct 29, 2004 | 3.990 | 3.990 | 3.730 | 3.810 | 63,700 | -0.13(-3.30%) |
Oct 28, 2004 | 3.690 | 3.980 | 3.690 | 3.940 | 49,500 | +0.16(+4.23%) |
Oct 27, 2004 | 3.800 | 3.970 | 3.750 | 3.780 | 26,600 | -0.14(-3.57%) |
Oct 26, 2004 | 4.090 | 4.090 | 3.850 | 3.920 | 26,700 | -0.11(-2.73%) |
Oct 25, 2004 | 4.000 | 4.180 | 3.760 | 4.030 | 47,800 | +0.10(+2.52%) |
Oct 22, 2004 | 4.040 | 4.040 | 3.770 | 3.931 | 28,800 | -0.18(-4.36%) |
Oct 21, 2004 | 4.140 | 4.140 | 4.040 | 4.110 | 8,700 | -0.02(-0.48%) |
Oct 20, 2004 | 4.190 | 4.250 | 4.100 | 4.130 | 75,400 | -0.16(-3.73%) |
Oct 19, 2004 | 4.250 | 4.300 | 4.040 | 4.290 | 86,800 | -0.05(-1.15%) |
Oct 18, 2004 | 4.490 | 4.490 | 4.270 | 4.340 | 13,600 | -0.04(-0.91%) |
Oct 15, 2004 | 4.470 | 4.490 | 4.380 | 4.380 | 16,000 | +0.00(+0.00%) |
Oct 14, 2004 | 4.300 | 4.740 | 4.300 | 4.380 | 41,900 | +0.06(+1.39%) |
Oct 13, 2004 | 4.400 | 4.540 | 4.320 | 4.320 | 13,000 | -0.05(-1.14%) |
Oct 12, 2004 | 4.520 | 4.590 | 4.360 | 4.370 | 28,800 | -0.44(-9.15%) |
Oct 11, 2004 | 4.900 | 5.040 | 4.760 | 4.810 | 11,200 | -0.10(-2.04%) |
Oct 08, 2004 | 5.000 | 5.000 | 4.910 | 4.910 | 8,400 | -0.09(-1.78%) |
Oct 07, 2004 | 5.080 | 5.290 | 4.830 | 4.999 | 57,200 | +0.02(+0.38%) |
Oct 06, 2004 | 5.000 | 5.000 | 4.850 | 4.980 | 79,600 | +0.05(+1.03%) |
Oct 05, 2004 | 4.920 | 4.930 | 4.900 | 4.929 | 12,000 | +0.08(+1.63%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.820 | 4.850 | 35,700 | -0.01(-0.21%) |
Oct 01, 2004 | 4.860 | 4.990 | 4.850 | 4.860 | 17,400 | -0.01(-0.21%) |
Sep 30, 2004 | 5.060 | 5.100 | 4.870 | 4.870 | 35,700 | -0.16(-3.18%) |
Sep 29, 2004 | 5.060 | 5.310 | 4.880 | 5.030 | 20,300 | -0.23(-4.37%) |
Sep 28, 2004 | 5.000 | 5.260 | 4.950 | 5.260 | 28,100 | -0.06(-1.13%) |
Sep 27, 2004 | 5.580 | 5.580 | 5.200 | 5.320 | 22,900 | -0.12(-2.21%) |
Sep 24, 2004 | 5.300 | 5.560 | 5.100 | 5.440 | 50,100 | +0.28(+5.43%) |
Sep 23, 2004 | 5.000 | 5.600 | 5.000 | 5.160 | 33,200 | +0.08(+1.57%) |
Sep 22, 2004 | 5.320 | 5.320 | 5.080 | 5.080 | 14,900 | +0.07(+1.40%) |
Sep 21, 2004 | 5.000 | 5.060 | 4.910 | 5.010 | 21,400 | +0.04(+0.80%) |
Sep 20, 2004 | 5.000 | 5.250 | 4.970 | 4.970 | 17,800 | -0.02(-0.40%) |
Sep 17, 2004 | 4.970 | 5.000 | 4.760 | 4.990 | 16,400 | +0.19(+3.96%) |
Sep 16, 2004 | 5.200 | 5.340 | 4.800 | 4.800 | 36,600 | -0.45(-8.57%) |
Sep 15, 2004 | 4.750 | 5.440 | 4.750 | 5.250 | 35,200 | +0.44(+9.15%) |
Sep 14, 2004 | 4.590 | 5.000 | 4.590 | 4.810 | 53,000 | +0.31(+6.89%) |
Sep 13, 2004 | 4.400 | 4.600 | 4.400 | 4.500 | 18,800 | +0.08(+1.81%) |
Sep 10, 2004 | 4.690 | 4.690 | 4.420 | 4.420 | 3,500 | -0.18(-3.91%) |
Sep 09, 2004 | 4.330 | 4.740 | 4.250 | 4.600 | 7,800 | +0.35(+8.21%) |
Sep 08, 2004 | 4.250 | 4.260 | 4.220 | 4.251 | 2,400 | +0.00(+0.02%) |
Sep 07, 2004 | 4.350 | 4.450 | 4.250 | 4.250 | 8,100 | +0.00(+0.00%) |
Sep 03, 2004 | 4.260 | 4.460 | 4.250 | 4.250 | 4,100 | -0.10(-2.30%) |
Sep 02, 2004 | 4.410 | 4.700 | 4.080 | 4.350 | 58,100 | -0.14(-3.12%) |