Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.762 | 4.804 | 4.656 | 4.697 | 11,434,062 | -0.10(-2.09%) |
Nov 29, 2004 | 4.833 | 4.886 | 4.792 | 4.798 | 7,568,585 | -0.01(-0.12%) |
Nov 26, 2004 | 4.845 | 4.886 | 4.798 | 4.804 | 5,000,027 | -0.07(-1.45%) |
Nov 24, 2004 | 4.874 | 4.916 | 4.868 | 4.874 | 6,381,609 | +0.05(+1.10%) |
Nov 23, 2004 | 4.857 | 4.868 | 4.798 | 4.821 | 9,064,182 | -0.03(-0.61%) |
Nov 22, 2004 | 4.804 | 4.868 | 4.780 | 4.851 | 12,142,074 | -0.12(-2.49%) |
Nov 19, 2004 | 5.169 | 5.175 | 4.951 | 4.975 | 13,175,164 | -0.19(-3.76%) |
Nov 18, 2004 | 5.039 | 5.169 | 5.010 | 5.169 | 11,127,138 | +0.10(+1.98%) |
Nov 17, 2004 | 4.921 | 5.069 | 4.863 | 5.069 | 31,705,972 | +0.29(+6.17%) |
Nov 16, 2004 | 4.715 | 4.792 | 4.715 | 4.774 | 13,064,712 | -0.03(-0.61%) |
Nov 15, 2004 | 4.809 | 4.833 | 4.786 | 4.804 | 5,905,529 | -0.03(-0.61%) |
Nov 12, 2004 | 4.727 | 4.839 | 4.656 | 4.833 | 7,094,710 | +0.13(+2.76%) |
Nov 11, 2004 | 4.627 | 4.762 | 4.603 | 4.703 | 5,957,276 | +0.01(+0.13%) |
Nov 10, 2004 | 4.733 | 4.762 | 4.668 | 4.697 | 8,235,877 | -0.06(-1.36%) |
Nov 09, 2004 | 4.751 | 4.768 | 4.721 | 4.762 | 6,463,896 | -0.02(-0.37%) |
Nov 08, 2004 | 4.821 | 4.874 | 4.733 | 4.780 | 10,099,138 | -0.10(-2.05%) |
Nov 05, 2004 | 4.892 | 4.933 | 4.868 | 4.880 | 12,544,180 | +0.06(+1.35%) |
Nov 04, 2004 | 4.745 | 4.845 | 4.727 | 4.815 | 13,033,154 | +0.10(+2.13%) |
Nov 03, 2004 | 4.774 | 4.845 | 4.662 | 4.715 | 27,085,826 | +0.09(+2.04%) |
Nov 02, 2004 | 4.556 | 4.686 | 4.544 | 4.621 | 18,722,190 | +0.14(+3.02%) |
Nov 01, 2004 | 4.450 | 4.491 | 4.420 | 4.485 | 7,076,556 | +0.02(+0.53%) |
Oct 29, 2004 | 4.432 | 4.532 | 4.426 | 4.462 | 12,640,889 | +0.08(+1.75%) |
Oct 28, 2004 | 4.356 | 4.403 | 4.320 | 4.385 | 10,722,318 | +0.03(+0.68%) |
Oct 27, 2004 | 4.132 | 4.362 | 4.126 | 4.356 | 19,939,876 | +0.19(+4.53%) |
Oct 26, 2004 | 4.132 | 4.197 | 4.126 | 4.167 | 11,544,514 | -0.04(-0.84%) |
Oct 25, 2004 | 4.155 | 4.226 | 4.149 | 4.202 | 7,671,402 | +0.05(+1.28%) |
Oct 22, 2004 | 4.297 | 4.297 | 4.143 | 4.149 | 11,041,288 | -0.18(-4.09%) |
Oct 21, 2004 | 4.255 | 4.332 | 4.202 | 4.326 | 11,549,604 | +0.11(+2.66%) |
Oct 20, 2004 | 4.208 | 4.255 | 4.167 | 4.214 | 10,167,513 | -0.02(-0.42%) |
Oct 19, 2004 | 4.185 | 4.244 | 4.173 | 4.232 | 16,431,374 | +0.13(+3.16%) |
Oct 18, 2004 | 4.043 | 4.114 | 4.043 | 4.102 | 10,353,127 | +0.02(+0.43%) |
Oct 15, 2004 | 4.108 | 4.132 | 4.061 | 4.085 | 16,244,234 | +0.02(+0.58%) |
Oct 14, 2004 | 4.096 | 4.114 | 4.020 | 4.061 | 9,050,948 | -0.02(-0.43%) |
Oct 13, 2004 | 4.185 | 4.226 | 4.079 | 4.079 | 12,096,943 | +0.01(+0.29%) |
Oct 12, 2004 | 4.126 | 4.126 | 3.990 | 4.067 | 16,173,144 | -0.14(-3.36%) |
Oct 11, 2004 | 4.155 | 4.208 | 4.132 | 4.208 | 6,493,418 | +0.05(+1.28%) |
Oct 08, 2004 | 4.238 | 4.273 | 4.120 | 4.155 | 20,230,004 | -0.16(-3.69%) |
Oct 07, 2004 | 4.362 | 4.403 | 4.308 | 4.314 | 13,458,505 | -0.09(-2.01%) |
Oct 06, 2004 | 4.438 | 4.444 | 4.332 | 4.403 | 11,540,103 | -0.03(-0.66%) |
Oct 05, 2004 | 4.450 | 4.474 | 4.409 | 4.432 | 7,416,904 | -0.07(-1.57%) |
Oct 04, 2004 | 4.532 | 4.568 | 4.491 | 4.503 | 9,264,386 | +0.08(+1.87%) |
Oct 01, 2004 | 4.261 | 4.456 | 4.261 | 4.420 | 17,160,764 | +0.21(+5.04%) |
Sep 30, 2004 | 4.220 | 4.273 | 4.167 | 4.208 | 5,909,431 | -0.03(-0.70%) |
Sep 29, 2004 | 4.208 | 4.261 | 4.191 | 4.238 | 7,424,369 | +0.05(+1.27%) |
Sep 28, 2004 | 4.214 | 4.232 | 4.143 | 4.185 | 6,588,600 | -0.04(-0.84%) |
Sep 27, 2004 | 4.161 | 4.244 | 4.155 | 4.220 | 7,682,769 | -0.08(-1.78%) |
Sep 24, 2004 | 4.356 | 4.413 | 4.255 | 4.297 | 12,362,639 | -0.17(-3.70%) |
Sep 23, 2004 | 4.391 | 4.479 | 4.356 | 4.462 | 7,494,780 | +0.07(+1.61%) |
Sep 22, 2004 | 4.491 | 4.503 | 4.362 | 4.391 | 8,893,159 | -0.18(-3.87%) |
Sep 21, 2004 | 4.544 | 4.586 | 4.515 | 4.568 | 6,841,570 | +0.06(+1.44%) |
Sep 20, 2004 | 4.409 | 4.532 | 4.409 | 4.503 | 9,157,667 | +0.06(+1.33%) |
Sep 17, 2004 | 4.356 | 4.456 | 4.350 | 4.444 | 4,347,834 | +0.07(+1.62%) |
Sep 16, 2004 | 4.391 | 4.462 | 4.367 | 4.373 | 4,415,361 | +0.00(+0.00%) |
Sep 15, 2004 | 4.438 | 4.438 | 4.350 | 4.373 | 7,015,307 | -0.09(-2.11%) |
Sep 14, 2004 | 4.462 | 4.515 | 4.415 | 4.468 | 11,626,632 | -0.02(-0.52%) |
Sep 13, 2004 | 4.574 | 4.674 | 4.474 | 4.491 | 20,299,566 | -0.01(-0.13%) |
Sep 10, 2004 | 4.403 | 4.574 | 4.367 | 4.497 | 19,665,528 | +0.18(+4.09%) |
Sep 09, 2004 | 4.238 | 4.356 | 4.220 | 4.320 | 11,245,734 | +0.16(+3.82%) |
Sep 08, 2004 | 4.132 | 4.202 | 4.132 | 4.161 | 4,418,245 | -0.03(-0.70%) |
Sep 07, 2004 | 4.291 | 4.291 | 4.173 | 4.191 | 7,825,457 | +0.03(+0.71%) |
Sep 03, 2004 | 4.261 | 4.308 | 4.161 | 4.161 | 17,882,180 | -0.32(-7.23%) |
Sep 02, 2004 | 4.332 | 4.509 | 4.314 | 4.485 | 9,272,361 | +0.07(+1.60%) |