Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.584 | 4.724 | 4.577 | 4.646 | 535,804 | -0.05(-1.14%) |
Nov 29, 2004 | 4.773 | 4.889 | 4.654 | 4.700 | 641,712 | +0.00(+0.00%) |
Nov 26, 2004 | 4.521 | 4.795 | 4.521 | 4.700 | 613,242 | +0.09(+2.06%) |
Nov 24, 2004 | 4.594 | 4.689 | 4.535 | 4.605 | 602,139 | -0.05(-0.98%) |
Nov 23, 2004 | 4.742 | 4.795 | 4.514 | 4.651 | 1,268,335 | -0.06(-1.19%) |
Nov 22, 2004 | 4.773 | 4.773 | 4.594 | 4.707 | 907,052 | +0.09(+1.90%) |
Nov 19, 2004 | 4.710 | 4.917 | 4.601 | 4.619 | 1,546,202 | -0.09(-1.94%) |
Nov 18, 2004 | 4.760 | 5.076 | 4.619 | 4.710 | 3,283,722 | +0.05(+1.05%) |
Nov 17, 2004 | 4.320 | 5.072 | 4.320 | 4.661 | 6,039,043 | +0.33(+7.71%) |
Nov 16, 2004 | 4.429 | 4.514 | 4.299 | 4.327 | 973,671 | -0.15(-3.37%) |
Nov 15, 2004 | 4.615 | 4.619 | 4.426 | 4.478 | 1,312,464 | -0.02(-0.39%) |
Nov 12, 2004 | 4.805 | 4.872 | 4.436 | 4.496 | 3,603,440 | -0.16(-3.40%) |
Nov 11, 2004 | 4.180 | 4.819 | 4.134 | 4.654 | 9,202,623 | +0.49(+11.72%) |
Nov 10, 2004 | 4.236 | 4.236 | 4.039 | 4.166 | 1,305,631 | +0.01(+0.25%) |
Nov 09, 2004 | 4.096 | 4.299 | 3.895 | 4.155 | 4,063,514 | +0.07(+1.72%) |
Nov 08, 2004 | 3.576 | 4.180 | 3.512 | 4.085 | 4,903,377 | +0.58(+16.42%) |
Nov 05, 2004 | 3.600 | 3.600 | 3.495 | 3.509 | 841,286 | -0.06(-1.67%) |
Nov 04, 2004 | 3.530 | 3.611 | 3.519 | 3.569 | 1,739,513 | +0.00(+0.10%) |
Nov 03, 2004 | 3.692 | 3.737 | 3.562 | 3.565 | 708,901 | -0.12(-3.24%) |
Nov 02, 2004 | 3.516 | 3.706 | 3.512 | 3.685 | 1,555,882 | +0.13(+3.76%) |
Nov 01, 2004 | 3.534 | 3.635 | 3.530 | 3.551 | 519,576 | -0.04(-0.98%) |
Oct 29, 2004 | 3.646 | 3.646 | 3.530 | 3.586 | 706,339 | -0.03(-0.78%) |
Oct 28, 2004 | 3.576 | 3.642 | 3.565 | 3.614 | 549,185 | +0.01(+0.39%) |
Oct 27, 2004 | 3.555 | 3.635 | 3.481 | 3.600 | 852,959 | +0.02(+0.49%) |
Oct 26, 2004 | 3.776 | 3.776 | 3.512 | 3.583 | 1,709,904 | -0.11(-3.04%) |
Oct 25, 2004 | 3.727 | 3.829 | 3.639 | 3.695 | 579,363 | -0.06(-1.50%) |
Oct 22, 2004 | 3.843 | 3.881 | 3.713 | 3.751 | 667,904 | -0.12(-3.09%) |
Oct 21, 2004 | 4.004 | 4.004 | 3.829 | 3.871 | 822,211 | -0.06(-1.61%) |
Oct 20, 2004 | 3.945 | 3.976 | 3.758 | 3.934 | 1,230,755 | +0.03(+0.81%) |
Oct 19, 2004 | 3.755 | 3.952 | 3.706 | 3.902 | 1,977,237 | +0.19(+5.11%) |
Oct 18, 2004 | 3.653 | 3.723 | 3.625 | 3.713 | 665,911 | +0.06(+1.73%) |
Oct 15, 2004 | 3.646 | 3.727 | 3.625 | 3.649 | 437,013 | -0.03(-0.86%) |
Oct 14, 2004 | 3.667 | 3.815 | 3.628 | 3.681 | 1,026,341 | -0.01(-0.19%) |
Oct 13, 2004 | 3.755 | 3.755 | 3.611 | 3.688 | 836,731 | +0.01(+0.38%) |
Oct 12, 2004 | 3.569 | 3.724 | 3.562 | 3.674 | 667,335 | +0.00(+0.00%) |
Oct 11, 2004 | 3.748 | 3.779 | 3.572 | 3.674 | 1,191,751 | -0.09(-2.43%) |
Oct 08, 2004 | 3.772 | 3.829 | 3.734 | 3.765 | 761,570 | -0.02(-0.65%) |
Oct 07, 2004 | 3.811 | 3.864 | 3.772 | 3.790 | 788,617 | -0.01(-0.28%) |
Oct 06, 2004 | 3.885 | 3.952 | 3.783 | 3.800 | 419,077 | -0.06(-1.46%) |
Oct 05, 2004 | 3.860 | 3.923 | 3.769 | 3.857 | 986,198 | -0.06(-1.61%) |
Oct 04, 2004 | 3.783 | 3.930 | 3.779 | 3.920 | 710,894 | +0.07(+1.73%) |
Oct 01, 2004 | 3.881 | 3.923 | 3.702 | 3.853 | 702,638 | +0.00(+0.00%) |
Sep 30, 2004 | 3.867 | 3.930 | 3.793 | 3.853 | 612,673 | -0.05(-1.35%) |
Sep 29, 2004 | 3.811 | 3.916 | 3.793 | 3.906 | 1,916,596 | +0.04(+1.00%) |
Sep 28, 2004 | 3.867 | 3.976 | 3.656 | 3.867 | 1,602,857 | +0.03(+0.73%) |
Sep 27, 2004 | 3.895 | 3.987 | 3.741 | 3.839 | 3,579,810 | -0.39(-9.29%) |
Sep 24, 2004 | 4.078 | 4.359 | 4.078 | 4.233 | 1,877,877 | +0.12(+2.90%) |
Sep 23, 2004 | 4.022 | 4.190 | 4.022 | 4.113 | 913,600 | +0.03(+0.69%) |
Sep 22, 2004 | 4.240 | 4.285 | 4.039 | 4.085 | 2,110,476 | -0.21(-4.98%) |
Sep 21, 2004 | 4.250 | 4.370 | 4.222 | 4.299 | 804,845 | -0.01(-0.33%) |
Sep 20, 2004 | 4.380 | 4.380 | 4.215 | 4.313 | 1,096,946 | -0.07(-1.68%) |
Sep 17, 2004 | 4.352 | 4.471 | 4.282 | 4.387 | 1,393,603 | +0.08(+1.96%) |
Sep 16, 2004 | 4.303 | 4.313 | 4.215 | 4.303 | 1,084,420 | +0.04(+0.82%) |
Sep 15, 2004 | 4.355 | 4.528 | 4.215 | 4.268 | 3,509,204 | -0.18(-3.95%) |
Sep 14, 2004 | 4.057 | 4.503 | 4.057 | 4.443 | 8,248,311 | +0.50(+12.64%) |
Sep 13, 2004 | 3.751 | 3.952 | 3.716 | 3.945 | 2,004,853 | +0.22(+6.04%) |
Sep 10, 2004 | 3.755 | 3.755 | 3.671 | 3.720 | 602,039 | -0.00(-0.09%) |
Sep 09, 2004 | 3.765 | 3.765 | 3.688 | 3.723 | 626,623 | -0.02(-0.47%) |
Sep 08, 2004 | 3.776 | 3.864 | 3.692 | 3.741 | 1,018,369 | -0.02(-0.47%) |
Sep 07, 2004 | 3.709 | 3.941 | 3.695 | 3.758 | 1,691,683 | +0.05(+1.23%) |
Sep 03, 2004 | 3.776 | 3.790 | 3.709 | 3.713 | 413,952 | -0.06(-1.58%) |
Sep 02, 2004 | 3.741 | 3.808 | 3.653 | 3.772 | 905,344 | +0.01(+0.37%) |