Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.041 | 6.164 | 6.014 | 6.147 | 2,098,370 | -0.02(-0.29%) |
Nov 29, 2004 | 6.208 | 6.217 | 5.909 | 6.164 | 3,743,614 | +0.06(+1.01%) |
Nov 26, 2004 | 6.173 | 6.305 | 6.103 | 6.103 | 2,810,489 | -0.05(-0.86%) |
Nov 24, 2004 | 6.094 | 6.217 | 6.076 | 6.155 | 7,505,259 | +0.38(+6.56%) |
Nov 23, 2004 | 5.820 | 5.838 | 5.609 | 5.776 | 4,122,920 | -0.05(-0.91%) |
Nov 22, 2004 | 5.512 | 5.847 | 5.512 | 5.829 | 5,440,000 | +0.01(+0.15%) |
Nov 19, 2004 | 6.129 | 6.129 | 5.759 | 5.820 | 7,743,615 | -0.33(-5.31%) |
Nov 18, 2004 | 6.252 | 6.270 | 6.094 | 6.147 | 6,601,730 | -0.04(-0.57%) |
Nov 17, 2004 | 6.482 | 6.517 | 5.917 | 6.182 | 8,799,094 | -0.22(-3.44%) |
Nov 16, 2004 | 6.482 | 6.526 | 6.279 | 6.402 | 8,686,833 | -0.21(-3.20%) |
Nov 15, 2004 | 6.217 | 6.702 | 6.164 | 6.614 | 16,171,681 | +0.58(+9.65%) |
Nov 12, 2004 | 6.173 | 6.261 | 5.926 | 6.032 | 15,224,154 | +0.49(+8.74%) |
Nov 11, 2004 | 5.450 | 5.556 | 5.424 | 5.547 | 5,767,825 | +0.19(+3.45%) |
Nov 10, 2004 | 5.476 | 5.521 | 5.027 | 5.362 | 9,151,865 | -0.15(-2.72%) |
Nov 09, 2004 | 5.476 | 5.556 | 5.371 | 5.512 | 6,915,039 | +0.04(+0.64%) |
Nov 08, 2004 | 5.459 | 5.715 | 5.432 | 5.476 | 8,332,247 | +0.05(+0.98%) |
Nov 05, 2004 | 5.503 | 5.555 | 5.379 | 5.424 | 6,636,202 | +0.11(+1.99%) |
Nov 04, 2004 | 5.115 | 5.415 | 5.097 | 5.318 | 10,018,654 | +0.28(+5.60%) |
Nov 03, 2004 | 5.194 | 5.256 | 5.000 | 5.036 | 6,572,360 | +0.03(+0.53%) |
Nov 02, 2004 | 5.018 | 5.159 | 4.947 | 5.009 | 7,592,233 | +0.11(+2.34%) |
Nov 01, 2004 | 4.850 | 4.991 | 4.533 | 4.894 | 9,199,491 | +0.09(+1.83%) |
Oct 29, 2004 | 5.062 | 5.141 | 4.674 | 4.806 | 11,527,599 | -0.24(-4.72%) |
Oct 28, 2004 | 5.424 | 5.503 | 4.762 | 5.044 | 32,988,466 | +0.69(+15.79%) |
Oct 27, 2004 | 4.145 | 4.586 | 3.483 | 4.356 | 27,758,244 | +0.27(+6.70%) |
Oct 26, 2004 | 3.854 | 4.401 | 3.713 | 4.083 | 31,915,070 | +0.75(+22.49%) |
Oct 25, 2004 | 2.990 | 3.545 | 2.919 | 3.333 | 19,693,836 | +0.48(+16.67%) |
Oct 22, 2004 | 2.690 | 2.919 | 2.672 | 2.857 | 7,871,071 | +0.19(+7.28%) |
Oct 21, 2004 | 2.637 | 2.699 | 2.610 | 2.663 | 8,138,002 | +0.08(+3.07%) |
Oct 20, 2004 | 2.602 | 2.681 | 2.425 | 2.584 | 10,426,762 | -0.05(-2.01%) |
Oct 19, 2004 | 2.751 | 2.760 | 2.557 | 2.637 | 9,838,130 | -0.11(-3.86%) |
Oct 18, 2004 | 2.840 | 2.928 | 2.734 | 2.743 | 8,283,941 | -0.27(-9.06%) |
Oct 15, 2004 | 3.527 | 3.642 | 2.734 | 3.016 | 12,219,420 | -0.70(-18.76%) |
Oct 14, 2004 | 3.598 | 3.748 | 3.572 | 3.713 | 13,273,424 | +0.36(+10.79%) |
Oct 13, 2004 | 2.901 | 3.395 | 2.866 | 3.351 | 10,962,893 | +0.59(+21.41%) |
Oct 12, 2004 | 2.654 | 2.901 | 2.646 | 2.760 | 6,331,056 | +0.04(+1.62%) |
Oct 11, 2004 | 2.857 | 2.866 | 2.716 | 2.716 | 4,289,043 | -0.16(-5.52%) |
Oct 08, 2004 | 3.007 | 3.042 | 2.734 | 2.875 | 4,934,033 | -0.17(-5.51%) |
Oct 07, 2004 | 3.369 | 3.369 | 2.954 | 3.042 | 8,898,201 | -0.35(-10.39%) |
Oct 06, 2004 | 3.219 | 3.527 | 3.148 | 3.395 | 7,169,270 | +0.26(+8.45%) |
Oct 05, 2004 | 3.254 | 3.254 | 3.113 | 3.131 | 3,299,561 | -0.18(-5.33%) |
Oct 04, 2004 | 3.087 | 3.422 | 3.078 | 3.307 | 6,852,899 | +0.26(+8.70%) |
Oct 01, 2004 | 2.937 | 3.042 | 2.910 | 3.042 | 3,227,668 | +0.14(+4.86%) |
Sep 30, 2004 | 2.945 | 3.034 | 2.876 | 2.901 | 4,144,352 | -0.13(-4.36%) |
Sep 29, 2004 | 3.034 | 3.069 | 2.831 | 3.034 | 5,830,078 | +0.09(+2.99%) |
Sep 28, 2004 | 2.602 | 3.148 | 2.584 | 2.945 | 9,367,201 | +0.35(+13.61%) |
Sep 27, 2004 | 2.822 | 2.831 | 2.452 | 2.593 | 8,945,373 | -0.28(-9.82%) |
Sep 24, 2004 | 3.113 | 3.122 | 2.751 | 2.875 | 7,379,504 | -0.27(-8.68%) |
Sep 23, 2004 | 3.131 | 3.245 | 3.122 | 3.148 | 3,860,978 | -0.11(-3.51%) |
Sep 22, 2004 | 3.404 | 3.413 | 3.245 | 3.263 | 4,128,703 | -0.14(-4.15%) |
Sep 21, 2004 | 3.625 | 3.625 | 3.378 | 3.404 | 4,494,741 | +0.04(+1.31%) |
Sep 20, 2004 | 3.527 | 3.527 | 3.351 | 3.360 | 2,902,112 | -0.13(-3.79%) |
Sep 17, 2004 | 3.607 | 3.616 | 3.448 | 3.492 | 3,306,024 | -0.04(-1.25%) |
Sep 16, 2004 | 3.527 | 3.616 | 3.369 | 3.536 | 6,567,711 | -0.08(-2.20%) |
Sep 15, 2004 | 3.695 | 3.704 | 3.483 | 3.616 | 6,665,571 | +0.01(+0.24%) |
Sep 14, 2004 | 3.607 | 3.633 | 3.501 | 3.607 | 3,505,826 | -0.04(-0.97%) |
Sep 13, 2004 | 3.316 | 3.774 | 3.219 | 3.642 | 12,122,127 | +0.27(+8.12%) |
Sep 10, 2004 | 3.263 | 3.404 | 3.131 | 3.369 | 9,785,288 | -0.09(-2.55%) |
Sep 09, 2004 | 3.527 | 3.536 | 3.263 | 3.457 | 4,965,103 | -0.11(-2.97%) |
Sep 08, 2004 | 3.713 | 3.995 | 3.527 | 3.563 | 5,850,943 | -0.39(-9.82%) |
Sep 07, 2004 | 3.730 | 3.951 | 3.651 | 3.951 | 5,094,713 | +0.34(+9.27%) |
Sep 03, 2004 | 3.633 | 3.660 | 3.545 | 3.616 | 2,049,383 | -0.02(-0.49%) |
Sep 02, 2004 | 3.510 | 3.642 | 3.483 | 3.633 | 4,173,721 | +0.14(+4.04%) |