Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.534 | 4.567 | 4.515 | 4.567 | 8,229 | +0.03(+0.72%) |
Nov 29, 2004 | 4.564 | 4.574 | 4.528 | 4.534 | 10,057 | -0.02(-0.36%) |
Nov 26, 2004 | 4.551 | 4.551 | 4.551 | 4.551 | 609 | -0.00(-0.07%) |
Nov 24, 2004 | 4.600 | 4.600 | 4.547 | 4.554 | 12,800 | -0.06(-1.28%) |
Nov 23, 2004 | 4.597 | 4.613 | 4.597 | 4.613 | 5,790 | -0.01(-0.14%) |
Nov 22, 2004 | 4.610 | 4.620 | 4.610 | 4.620 | 914 | +0.01(+0.14%) |
Nov 19, 2004 | 4.652 | 4.652 | 4.610 | 4.613 | 9,753 | -0.04(-0.78%) |
Nov 18, 2004 | 4.659 | 4.659 | 4.610 | 4.649 | 16,458 | -0.01(-0.21%) |
Nov 17, 2004 | 4.662 | 4.682 | 4.659 | 4.659 | 6,400 | +0.00(+0.00%) |
Nov 16, 2004 | 4.659 | 4.662 | 4.643 | 4.659 | 5,790 | -0.02(-0.35%) |
Nov 15, 2004 | 4.662 | 4.692 | 4.662 | 4.675 | 5,790 | +0.02(+0.35%) |
Nov 12, 2004 | 4.649 | 4.675 | 4.649 | 4.659 | 7,010 | +0.00(+0.07%) |
Nov 11, 2004 | 4.577 | 4.656 | 4.577 | 4.656 | 3,352 | +0.08(+1.65%) |
Nov 10, 2004 | 4.577 | 4.580 | 4.577 | 4.580 | 2,133 | -0.05(-1.06%) |
Nov 09, 2004 | 4.643 | 4.675 | 4.626 | 4.630 | 10,972 | -0.05(-0.98%) |
Nov 08, 2004 | 4.725 | 4.757 | 4.675 | 4.675 | 14,934 | -0.02(-0.35%) |
Nov 05, 2004 | 4.554 | 4.708 | 4.554 | 4.692 | 366,045 | +0.11(+2.51%) |
Nov 04, 2004 | 4.554 | 4.580 | 4.554 | 4.577 | 482,777 | +0.00(+0.00%) |
Nov 03, 2004 | 4.577 | 4.580 | 4.577 | 4.577 | 6,095 | +0.00(+0.00%) |
Nov 02, 2004 | 4.580 | 4.580 | 4.577 | 4.577 | 7,924 | +0.00(+0.00%) |
Nov 01, 2004 | 4.593 | 4.593 | 4.577 | 4.577 | 609 | -0.05(-1.06%) |
Oct 29, 2004 | 4.626 | 4.626 | 4.626 | 4.626 | 4,571 | -0.01(-0.28%) |
Oct 28, 2004 | 4.630 | 4.639 | 4.630 | 4.639 | 10,362 | -0.02(-0.42%) |
Oct 27, 2004 | 4.725 | 4.757 | 4.659 | 4.659 | 9,143 | -0.03(-0.70%) |
Oct 26, 2004 | 4.633 | 4.708 | 4.633 | 4.692 | 18,896 | +0.08(+1.78%) |
Oct 25, 2004 | 4.593 | 4.675 | 4.590 | 4.610 | 10,667 | +0.01(+0.29%) |
Oct 22, 2004 | 4.593 | 4.610 | 4.587 | 4.596 | 4,876 | +0.01(+0.14%) |
Oct 21, 2004 | 4.610 | 4.610 | 4.577 | 4.590 | 6,400 | -0.04(-0.78%) |
Oct 20, 2004 | 4.643 | 4.643 | 4.616 | 4.626 | 4,266 | -0.03(-0.56%) |
Oct 19, 2004 | 4.630 | 4.652 | 4.630 | 4.652 | 6,095 | +0.03(+0.57%) |
Oct 18, 2004 | 4.610 | 4.643 | 4.610 | 4.626 | 4,266 | +0.02(+0.36%) |
Oct 15, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 609 | +0.00(+0.00%) |
Oct 14, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 304 | +0.00(+0.00%) |
Oct 13, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.692 | 4.692 | 4.610 | 4.610 | 7,924 | -0.08(-1.75%) |
Oct 11, 2004 | 4.692 | 4.692 | 4.692 | 4.692 | 914 | +0.00(+0.00%) |
Oct 08, 2004 | 4.738 | 4.757 | 4.692 | 4.692 | 13,715 | -0.03(-0.69%) |
Oct 07, 2004 | 4.698 | 4.725 | 4.698 | 4.725 | 914 | +0.05(+1.05%) |
Oct 06, 2004 | 4.656 | 4.675 | 4.593 | 4.675 | 3,657 | +0.05(+1.06%) |
Oct 05, 2004 | 4.531 | 4.633 | 4.528 | 4.626 | 6,095 | +0.08(+1.73%) |
Oct 04, 2004 | 4.479 | 4.547 | 4.479 | 4.547 | 14,934 | +0.05(+1.17%) |
Oct 01, 2004 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.495 | 4.495 | 4.495 | 4.495 | 3,047 | -0.03(-0.72%) |
Sep 29, 2004 | 4.593 | 4.593 | 4.525 | 4.528 | 10,057 | -0.08(-1.78%) |
Sep 28, 2004 | 4.626 | 4.626 | 4.610 | 4.610 | 7,619 | -0.02(-0.35%) |
Sep 27, 2004 | 4.659 | 4.659 | 4.626 | 4.626 | 4,266 | -0.05(-1.12%) |
Sep 24, 2004 | 4.643 | 4.692 | 4.643 | 4.679 | 17,677 | +0.04(+0.78%) |
Sep 23, 2004 | 4.675 | 4.685 | 4.630 | 4.643 | 17,372 | +0.02(+0.35%) |
Sep 22, 2004 | 4.626 | 4.626 | 4.626 | 4.626 | 914 | +0.00(+0.00%) |
Sep 21, 2004 | 4.607 | 4.626 | 4.600 | 4.626 | 6,095 | +0.04(+0.93%) |
Sep 20, 2004 | 4.593 | 4.593 | 4.584 | 4.584 | 7,010 | -0.01(-0.21%) |
Sep 17, 2004 | 4.577 | 4.593 | 4.561 | 4.593 | 5,486 | +0.00(+0.00%) |
Sep 16, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 3,047 | +0.00(+0.00%) |
Sep 15, 2004 | 4.593 | 4.593 | 4.584 | 4.593 | 7,010 | -0.03(-0.71%) |
Sep 14, 2004 | 4.643 | 4.646 | 4.626 | 4.626 | 12,496 | -0.02(-0.49%) |
Sep 13, 2004 | 4.626 | 4.649 | 4.626 | 4.649 | 2,743 | +0.02(+0.43%) |
Sep 10, 2004 | 4.630 | 4.630 | 4.630 | 4.630 | 304 | +0.00(+0.00%) |
Sep 09, 2004 | 4.659 | 4.659 | 4.630 | 4.630 | 2,438 | +0.04(+0.79%) |
Sep 08, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 914 | -0.02(-0.36%) |
Sep 07, 2004 | 4.593 | 4.620 | 4.593 | 4.610 | 2,438 | +0.00(+0.00%) |
Sep 03, 2004 | 4.597 | 4.610 | 4.597 | 4.610 | 1,219 | +0.02(+0.36%) |
Sep 02, 2004 | 4.479 | 4.593 | 4.479 | 4.593 | 9,448 | +0.10(+2.12%) |