Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.368 | 5.456 | 5.306 | 5.388 | 13,064,607 | +0.01(+0.27%) |
Nov 29, 2004 | 5.365 | 5.406 | 5.332 | 5.374 | 12,539,550 | +0.01(+0.27%) |
Nov 26, 2004 | 5.374 | 5.441 | 5.359 | 5.359 | 5,675,775 | -0.04(-0.82%) |
Nov 24, 2004 | 5.424 | 5.424 | 5.332 | 5.403 | 11,292,455 | +0.01(+0.11%) |
Nov 23, 2004 | 5.430 | 5.483 | 5.394 | 5.397 | 22,153,930 | -0.03(-0.60%) |
Nov 22, 2004 | 5.506 | 5.509 | 5.427 | 5.430 | 21,463,476 | -0.08(-1.44%) |
Nov 19, 2004 | 5.447 | 5.509 | 5.397 | 5.509 | 23,976,684 | +0.06(+1.19%) |
Nov 18, 2004 | 5.459 | 5.477 | 5.353 | 5.444 | 17,044,306 | -0.04(-0.70%) |
Nov 17, 2004 | 5.409 | 5.521 | 5.409 | 5.483 | 15,100,984 | +0.07(+1.36%) |
Nov 16, 2004 | 5.324 | 5.430 | 5.315 | 5.409 | 13,951,361 | +0.07(+1.32%) |
Nov 15, 2004 | 5.374 | 5.374 | 5.324 | 5.338 | 12,179,210 | -0.04(-0.66%) |
Nov 12, 2004 | 5.297 | 5.380 | 5.285 | 5.374 | 11,510,833 | +0.08(+1.50%) |
Nov 11, 2004 | 5.226 | 5.347 | 5.215 | 5.294 | 16,626,909 | +0.06(+1.24%) |
Nov 10, 2004 | 5.153 | 5.244 | 5.144 | 5.229 | 11,579,436 | +0.01(+0.23%) |
Nov 09, 2004 | 5.253 | 5.265 | 5.188 | 5.218 | 11,949,965 | -0.05(-0.90%) |
Nov 08, 2004 | 5.188 | 5.291 | 5.188 | 5.265 | 14,749,135 | +0.04(+0.79%) |
Nov 05, 2004 | 5.144 | 5.241 | 5.132 | 5.223 | 21,477,062 | +0.05(+0.97%) |
Nov 04, 2004 | 5.112 | 5.173 | 5.106 | 5.173 | 17,016,116 | +0.04(+0.75%) |
Nov 03, 2004 | 5.191 | 5.206 | 5.094 | 5.135 | 18,155,552 | +0.03(+0.52%) |
Nov 02, 2004 | 5.085 | 5.147 | 5.073 | 5.109 | 17,699,438 | +0.02(+0.46%) |
Nov 01, 2004 | 5.026 | 5.120 | 5.020 | 5.085 | 21,542,948 | +0.05(+0.94%) |
Oct 29, 2004 | 4.935 | 5.070 | 4.935 | 5.038 | 19,712,042 | +0.09(+1.78%) |
Oct 28, 2004 | 4.861 | 5.011 | 4.861 | 4.950 | 23,787,854 | +0.07(+1.51%) |
Oct 27, 2004 | 4.791 | 4.888 | 4.744 | 4.876 | 15,951,060 | +0.08(+1.60%) |
Oct 26, 2004 | 4.738 | 4.841 | 4.738 | 4.799 | 19,890,004 | +0.06(+1.24%) |
Oct 25, 2004 | 4.655 | 4.755 | 4.611 | 4.741 | 21,893,778 | +0.06(+1.32%) |
Oct 22, 2004 | 4.682 | 4.726 | 4.664 | 4.679 | 18,622,872 | +0.03(+0.57%) |
Oct 21, 2004 | 4.741 | 4.770 | 4.543 | 4.652 | 34,579,704 | +0.06(+1.41%) |
Oct 20, 2004 | 4.493 | 4.629 | 4.493 | 4.587 | 19,290,910 | +0.03(+0.65%) |
Oct 19, 2004 | 4.617 | 4.620 | 4.511 | 4.558 | 31,460,610 | -0.06(-1.34%) |
Oct 18, 2004 | 4.552 | 4.643 | 4.540 | 4.620 | 24,076,534 | +0.07(+1.49%) |
Oct 15, 2004 | 4.526 | 4.602 | 4.461 | 4.552 | 19,912,758 | +0.03(+0.59%) |
Oct 14, 2004 | 4.593 | 4.617 | 4.517 | 4.526 | 13,696,984 | -0.05(-1.03%) |
Oct 13, 2004 | 4.620 | 4.649 | 4.570 | 4.573 | 33,070,762 | -0.02(-0.38%) |
Oct 12, 2004 | 4.558 | 4.590 | 4.481 | 4.590 | 23,130,684 | +0.10(+2.30%) |
Oct 11, 2004 | 4.499 | 4.529 | 4.476 | 4.487 | 14,652,003 | +0.02(+0.40%) |
Oct 08, 2004 | 4.517 | 4.590 | 4.458 | 4.470 | 20,681,664 | +0.04(+0.93%) |
Oct 07, 2004 | 4.470 | 4.496 | 4.428 | 4.428 | 11,764,531 | -0.05(-1.05%) |
Oct 06, 2004 | 4.484 | 4.490 | 4.405 | 4.476 | 14,964,796 | +0.00(+0.00%) |
Oct 05, 2004 | 4.490 | 4.508 | 4.437 | 4.476 | 23,942,382 | +0.07(+1.54%) |
Oct 04, 2004 | 4.269 | 4.423 | 4.266 | 4.408 | 26,699,440 | +0.18(+4.25%) |
Oct 01, 2004 | 4.219 | 4.243 | 4.196 | 4.228 | 16,982,494 | +0.01(+0.28%) |
Sep 30, 2004 | 4.199 | 4.240 | 4.181 | 4.216 | 16,373,890 | +0.02(+0.42%) |
Sep 29, 2004 | 4.219 | 4.255 | 4.178 | 4.199 | 16,342,305 | -0.04(-0.97%) |
Sep 28, 2004 | 4.122 | 4.255 | 4.054 | 4.240 | 25,754,610 | +0.04(+0.91%) |
Sep 27, 2004 | 4.299 | 4.328 | 4.199 | 4.202 | 24,304,760 | -0.13(-2.93%) |
Sep 24, 2004 | 4.405 | 4.408 | 4.302 | 4.328 | 15,268,758 | -0.07(-1.54%) |
Sep 23, 2004 | 4.361 | 4.417 | 4.340 | 4.396 | 16,992,344 | +0.02(+0.40%) |
Sep 22, 2004 | 4.490 | 4.490 | 4.370 | 4.378 | 17,815,250 | -0.13(-2.81%) |
Sep 21, 2004 | 4.582 | 4.605 | 4.490 | 4.505 | 21,638,382 | -0.06(-1.23%) |
Sep 20, 2004 | 4.614 | 4.635 | 4.552 | 4.561 | 9,455,096 | -0.06(-1.34%) |
Sep 17, 2004 | 4.587 | 4.667 | 4.576 | 4.623 | 17,539,136 | +0.05(+1.16%) |
Sep 16, 2004 | 4.502 | 4.585 | 4.484 | 4.570 | 11,162,719 | +0.07(+1.50%) |
Sep 15, 2004 | 4.493 | 4.514 | 4.426 | 4.502 | 13,035,399 | +0.01(+0.20%) |
Sep 14, 2004 | 4.470 | 4.511 | 4.443 | 4.493 | 8,469,511 | +0.03(+0.73%) |
Sep 13, 2004 | 4.431 | 4.493 | 4.417 | 4.461 | 12,628,871 | +0.01(+0.13%) |
Sep 10, 2004 | 4.408 | 4.476 | 4.372 | 4.455 | 14,520,229 | +0.03(+0.60%) |
Sep 09, 2004 | 4.364 | 4.458 | 4.340 | 4.428 | 12,494,040 | +0.04(+0.87%) |
Sep 08, 2004 | 4.411 | 4.449 | 4.387 | 4.390 | 9,549,511 | -0.04(-1.00%) |
Sep 07, 2004 | 4.367 | 4.443 | 4.364 | 4.434 | 10,473,964 | +0.08(+1.76%) |
Sep 03, 2004 | 4.390 | 4.408 | 4.358 | 4.358 | 5,940,680 | -0.05(-1.14%) |
Sep 02, 2004 | 4.381 | 4.417 | 4.375 | 4.408 | 9,015,964 | +0.01(+0.20%) |