Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.876 | 3.984 | 3.840 | 3.957 | 235,743 | +0.09(+2.33%) |
Nov 29, 2004 | 4.092 | 4.101 | 3.831 | 3.867 | 692,219 | -0.23(-5.70%) |
Nov 26, 2004 | 4.092 | 4.182 | 4.047 | 4.101 | 119,984 | -0.02(-0.44%) |
Nov 24, 2004 | 4.119 | 4.137 | 4.020 | 4.119 | 296,125 | +0.07(+1.78%) |
Nov 23, 2004 | 4.218 | 4.227 | 4.002 | 4.047 | 580,908 | -0.11(-2.60%) |
Nov 22, 2004 | 4.137 | 4.227 | 4.092 | 4.155 | 421,669 | +0.08(+1.99%) |
Nov 19, 2004 | 4.002 | 4.110 | 4.002 | 4.074 | 474,044 | +0.09(+2.26%) |
Nov 18, 2004 | 3.867 | 4.002 | 3.867 | 3.984 | 384,306 | +0.12(+3.02%) |
Nov 17, 2004 | 3.615 | 3.867 | 3.606 | 3.867 | 380,637 | +0.23(+6.44%) |
Nov 16, 2004 | 3.633 | 3.696 | 3.615 | 3.633 | 345,720 | -0.04(-1.22%) |
Nov 15, 2004 | 3.759 | 3.804 | 3.606 | 3.678 | 507,738 | -0.13(-3.31%) |
Nov 12, 2004 | 3.750 | 3.858 | 3.705 | 3.804 | 366,069 | +0.03(+0.71%) |
Nov 11, 2004 | 3.777 | 3.867 | 3.732 | 3.777 | 344,830 | -0.15(-3.89%) |
Nov 10, 2004 | 3.651 | 3.930 | 3.651 | 3.930 | 523,751 | +0.10(+2.58%) |
Nov 09, 2004 | 4.083 | 4.101 | 3.777 | 3.831 | 843,673 | -0.31(-7.59%) |
Nov 08, 2004 | 4.326 | 4.335 | 4.137 | 4.146 | 491,503 | -0.21(-4.75%) |
Nov 05, 2004 | 4.496 | 4.532 | 4.326 | 4.353 | 291,010 | -0.10(-2.22%) |
Nov 04, 2004 | 4.496 | 4.541 | 4.451 | 4.451 | 214,726 | -0.04(-1.00%) |
Nov 03, 2004 | 4.496 | 4.541 | 4.451 | 4.496 | 369,405 | +0.09(+2.04%) |
Nov 02, 2004 | 4.326 | 4.586 | 4.326 | 4.406 | 639,955 | +0.26(+6.29%) |
Nov 01, 2004 | 4.326 | 4.406 | 4.137 | 4.146 | 323,702 | -0.18(-4.16%) |
Oct 29, 2004 | 4.272 | 4.362 | 4.245 | 4.326 | 175,584 | +0.02(+0.42%) |
Oct 28, 2004 | 4.424 | 4.451 | 4.092 | 4.308 | 561,670 | -0.16(-3.62%) |
Oct 27, 2004 | 4.577 | 4.613 | 4.424 | 4.469 | 274,774 | -0.09(-1.97%) |
Oct 26, 2004 | 4.505 | 4.577 | 4.424 | 4.559 | 216,061 | +0.03(+0.60%) |
Oct 25, 2004 | 4.856 | 4.856 | 4.424 | 4.532 | 419,668 | -0.04(-0.98%) |
Oct 22, 2004 | 4.505 | 4.631 | 4.460 | 4.577 | 386,641 | +0.13(+2.83%) |
Oct 21, 2004 | 4.397 | 4.541 | 4.362 | 4.451 | 472,932 | +0.09(+2.06%) |
Oct 20, 2004 | 4.281 | 4.406 | 4.236 | 4.362 | 280,668 | +0.06(+1.46%) |
Oct 19, 2004 | 4.308 | 4.406 | 4.236 | 4.299 | 368,849 | -0.09(-2.05%) |
Oct 18, 2004 | 4.487 | 4.541 | 4.362 | 4.388 | 281,780 | -0.04(-1.01%) |
Oct 15, 2004 | 4.388 | 4.487 | 4.362 | 4.433 | 230,628 | +0.04(+0.82%) |
Oct 14, 2004 | 4.236 | 4.577 | 4.227 | 4.397 | 400,097 | -0.01(-0.20%) |
Oct 13, 2004 | 4.478 | 4.478 | 4.281 | 4.406 | 630,169 | -0.07(-1.61%) |
Oct 12, 2004 | 4.703 | 4.919 | 4.406 | 4.478 | 777,398 | -0.20(-4.23%) |
Oct 11, 2004 | 4.775 | 4.793 | 4.676 | 4.676 | 287,006 | -0.01(-0.19%) |
Oct 08, 2004 | 4.667 | 4.811 | 4.568 | 4.685 | 338,047 | -0.01(-0.19%) |
Oct 07, 2004 | 4.901 | 5.108 | 4.685 | 4.694 | 1,137,685 | -0.15(-3.15%) |
Oct 06, 2004 | 4.532 | 4.874 | 4.532 | 4.847 | 1,232,539 | +0.31(+6.94%) |
Oct 05, 2004 | 4.496 | 4.613 | 4.406 | 4.532 | 811,425 | +0.09(+2.02%) |
Oct 04, 2004 | 4.496 | 4.532 | 4.146 | 4.442 | 1,524,883 | -0.14(-3.14%) |
Oct 01, 2004 | 4.550 | 4.658 | 4.460 | 4.586 | 436,904 | +0.05(+1.19%) |
Sep 30, 2004 | 4.514 | 4.586 | 4.362 | 4.532 | 504,847 | -0.05(-1.18%) |
Sep 29, 2004 | 4.838 | 4.901 | 4.514 | 4.586 | 711,790 | -0.18(-3.77%) |
Sep 28, 2004 | 4.730 | 4.802 | 4.631 | 4.766 | 516,745 | +0.13(+2.71%) |
Sep 27, 2004 | 4.577 | 4.811 | 4.514 | 4.640 | 1,003,356 | +0.21(+4.67%) |
Sep 24, 2004 | 4.209 | 4.460 | 4.137 | 4.433 | 651,742 | +0.21(+4.89%) |
Sep 23, 2004 | 4.406 | 4.478 | 3.984 | 4.227 | 1,610,729 | -0.27(-6.00%) |
Sep 22, 2004 | 4.712 | 4.856 | 4.496 | 4.496 | 719,129 | -0.22(-4.58%) |
Sep 21, 2004 | 4.955 | 5.027 | 4.406 | 4.712 | 2,199,866 | -0.24(-4.90%) |
Sep 20, 2004 | 5.171 | 5.396 | 4.955 | 4.955 | 1,705,360 | +0.04(+0.73%) |
Sep 17, 2004 | 4.712 | 4.946 | 4.667 | 4.919 | 1,377,543 | +0.34(+7.47%) |
Sep 16, 2004 | 4.451 | 4.622 | 4.362 | 4.577 | 1,401,785 | +0.31(+7.16%) |
Sep 15, 2004 | 4.047 | 4.308 | 4.002 | 4.272 | 823,546 | +0.28(+6.98%) |
Sep 14, 2004 | 3.876 | 4.092 | 3.777 | 3.993 | 596,364 | +0.13(+3.26%) |
Sep 13, 2004 | 4.038 | 4.092 | 3.687 | 3.867 | 903,610 | -0.02(-0.46%) |
Sep 10, 2004 | 3.867 | 4.182 | 3.849 | 3.885 | 1,655,098 | +0.02(+0.47%) |
Sep 09, 2004 | 3.615 | 3.912 | 3.579 | 3.867 | 789,852 | +0.26(+7.23%) |
Sep 08, 2004 | 3.552 | 3.624 | 3.525 | 3.606 | 384,751 | +0.02(+0.50%) |
Sep 07, 2004 | 3.588 | 3.642 | 3.507 | 3.588 | 1,224,755 | +0.08(+2.31%) |
Sep 03, 2004 | 3.453 | 3.552 | 3.354 | 3.507 | 1,164,373 | +0.15(+4.56%) |
Sep 02, 2004 | 3.112 | 3.408 | 3.094 | 3.354 | 1,089,980 | +0.28(+9.06%) |