Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.918 | 4.027 | 3.882 | 4.000 | 233,213 | +0.09(+2.33%) |
Nov 29, 2004 | 4.136 | 4.145 | 3.873 | 3.909 | 684,788 | -0.24(-5.70%) |
Nov 26, 2004 | 4.136 | 4.227 | 4.091 | 4.145 | 118,696 | -0.02(-0.44%) |
Nov 24, 2004 | 4.163 | 4.182 | 4.063 | 4.163 | 292,946 | +0.07(+1.78%) |
Nov 23, 2004 | 4.263 | 4.272 | 4.045 | 4.091 | 574,672 | -0.11(-2.60%) |
Nov 22, 2004 | 4.182 | 4.272 | 4.136 | 4.200 | 417,143 | +0.08(+1.99%) |
Nov 19, 2004 | 4.045 | 4.154 | 4.045 | 4.118 | 468,956 | +0.09(+2.26%) |
Nov 18, 2004 | 3.909 | 4.045 | 3.909 | 4.027 | 380,181 | +0.12(+3.02%) |
Nov 17, 2004 | 3.654 | 3.909 | 3.645 | 3.909 | 376,551 | +0.24(+6.44%) |
Nov 16, 2004 | 3.673 | 3.736 | 3.654 | 3.673 | 342,009 | -0.05(-1.22%) |
Nov 15, 2004 | 3.800 | 3.845 | 3.645 | 3.718 | 502,288 | -0.13(-3.31%) |
Nov 12, 2004 | 3.791 | 3.900 | 3.745 | 3.845 | 362,140 | +0.03(+0.71%) |
Nov 11, 2004 | 3.818 | 3.909 | 3.773 | 3.818 | 341,129 | -0.15(-3.89%) |
Nov 10, 2004 | 3.691 | 3.973 | 3.691 | 3.973 | 518,128 | +0.10(+2.58%) |
Nov 09, 2004 | 4.127 | 4.145 | 3.818 | 3.873 | 834,616 | -0.32(-7.59%) |
Nov 08, 2004 | 4.372 | 4.382 | 4.182 | 4.191 | 486,227 | -0.21(-4.75%) |
Nov 05, 2004 | 4.545 | 4.582 | 4.372 | 4.400 | 287,886 | -0.10(-2.22%) |
Nov 04, 2004 | 4.545 | 4.591 | 4.500 | 4.500 | 212,421 | -0.05(-1.00%) |
Nov 03, 2004 | 4.545 | 4.591 | 4.500 | 4.545 | 365,440 | +0.09(+2.04%) |
Nov 02, 2004 | 4.372 | 4.636 | 4.372 | 4.454 | 633,085 | +0.26(+6.29%) |
Nov 01, 2004 | 4.372 | 4.454 | 4.182 | 4.191 | 320,227 | -0.18(-4.16%) |
Oct 29, 2004 | 4.318 | 4.409 | 4.291 | 4.372 | 173,699 | +0.02(+0.42%) |
Oct 28, 2004 | 4.472 | 4.500 | 4.136 | 4.354 | 555,641 | -0.16(-3.62%) |
Oct 27, 2004 | 4.627 | 4.663 | 4.472 | 4.518 | 271,825 | -0.09(-1.97%) |
Oct 26, 2004 | 4.554 | 4.627 | 4.472 | 4.609 | 213,741 | +0.03(+0.60%) |
Oct 25, 2004 | 4.909 | 4.909 | 4.472 | 4.582 | 415,163 | -0.05(-0.98%) |
Oct 22, 2004 | 4.554 | 4.682 | 4.509 | 4.627 | 382,491 | +0.13(+2.83%) |
Oct 21, 2004 | 4.445 | 4.591 | 4.409 | 4.500 | 467,856 | +0.09(+2.06%) |
Oct 20, 2004 | 4.327 | 4.454 | 4.282 | 4.409 | 277,655 | +0.06(+1.46%) |
Oct 19, 2004 | 4.354 | 4.454 | 4.282 | 4.345 | 364,890 | -0.09(-2.05%) |
Oct 18, 2004 | 4.536 | 4.591 | 4.409 | 4.436 | 278,755 | -0.05(-1.01%) |
Oct 15, 2004 | 4.436 | 4.536 | 4.409 | 4.482 | 228,152 | +0.04(+0.82%) |
Oct 14, 2004 | 4.282 | 4.627 | 4.272 | 4.445 | 395,802 | -0.01(-0.20%) |
Oct 13, 2004 | 4.527 | 4.527 | 4.327 | 4.454 | 623,404 | -0.07(-1.61%) |
Oct 12, 2004 | 4.754 | 4.972 | 4.454 | 4.527 | 769,052 | -0.20(-4.23%) |
Oct 11, 2004 | 4.827 | 4.845 | 4.727 | 4.727 | 283,925 | -0.01(-0.19%) |
Oct 08, 2004 | 4.718 | 4.863 | 4.618 | 4.736 | 334,418 | -0.01(-0.19%) |
Oct 07, 2004 | 4.954 | 5.163 | 4.736 | 4.745 | 1,125,472 | -0.15(-3.15%) |
Oct 06, 2004 | 4.582 | 4.927 | 4.582 | 4.900 | 1,219,308 | +0.32(+6.94%) |
Oct 05, 2004 | 4.545 | 4.663 | 4.454 | 4.582 | 802,714 | +0.09(+2.02%) |
Oct 04, 2004 | 4.545 | 4.582 | 4.191 | 4.491 | 1,508,514 | -0.15(-3.14%) |
Oct 01, 2004 | 4.600 | 4.709 | 4.509 | 4.636 | 432,214 | +0.05(+1.19%) |
Sep 30, 2004 | 4.563 | 4.636 | 4.409 | 4.582 | 499,427 | -0.05(-1.18%) |
Sep 29, 2004 | 4.891 | 4.954 | 4.563 | 4.636 | 704,149 | -0.18(-3.77%) |
Sep 28, 2004 | 4.782 | 4.854 | 4.682 | 4.818 | 511,198 | +0.13(+2.71%) |
Sep 27, 2004 | 4.627 | 4.863 | 4.563 | 4.691 | 992,585 | +0.21(+4.67%) |
Sep 24, 2004 | 4.254 | 4.509 | 4.182 | 4.482 | 644,746 | +0.21(+4.89%) |
Sep 23, 2004 | 4.454 | 4.527 | 4.027 | 4.272 | 1,593,439 | -0.27(-6.00%) |
Sep 22, 2004 | 4.763 | 4.909 | 4.545 | 4.545 | 711,409 | -0.22(-4.58%) |
Sep 21, 2004 | 5.009 | 5.082 | 4.454 | 4.763 | 2,176,251 | -0.25(-4.90%) |
Sep 20, 2004 | 5.227 | 5.454 | 5.009 | 5.009 | 1,687,054 | +0.04(+0.73%) |
Sep 17, 2004 | 4.763 | 5.000 | 4.718 | 4.972 | 1,362,756 | +0.35(+7.47%) |
Sep 16, 2004 | 4.500 | 4.672 | 4.409 | 4.627 | 1,386,737 | +0.31(+7.16%) |
Sep 15, 2004 | 4.091 | 4.354 | 4.045 | 4.318 | 814,705 | +0.28(+6.98%) |
Sep 14, 2004 | 3.918 | 4.136 | 3.818 | 4.036 | 589,962 | +0.13(+3.26%) |
Sep 13, 2004 | 4.082 | 4.136 | 3.727 | 3.909 | 893,909 | -0.02(-0.46%) |
Sep 10, 2004 | 3.909 | 4.227 | 3.891 | 3.927 | 1,637,331 | +0.02(+0.47%) |
Sep 09, 2004 | 3.654 | 3.954 | 3.618 | 3.909 | 781,373 | +0.26(+7.23%) |
Sep 08, 2004 | 3.591 | 3.663 | 3.563 | 3.645 | 380,621 | +0.02(+0.50%) |
Sep 07, 2004 | 3.627 | 3.682 | 3.545 | 3.627 | 1,211,607 | +0.08(+2.31%) |
Sep 03, 2004 | 3.491 | 3.591 | 3.391 | 3.545 | 1,151,874 | +0.15(+4.56%) |
Sep 02, 2004 | 3.145 | 3.445 | 3.127 | 3.391 | 1,078,280 | +0.28(+9.06%) |