Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.467 | 5.552 | 5.440 | 5.469 | 1,827,516 | -0.01(-0.21%) |
Nov 29, 2004 | 5.544 | 5.545 | 5.406 | 5.481 | 1,611,580 | -0.05(-0.89%) |
Nov 26, 2004 | 5.534 | 5.556 | 5.515 | 5.530 | 1,247,982 | +0.11(+1.95%) |
Nov 24, 2004 | 5.331 | 5.433 | 5.289 | 5.424 | 2,332,425 | +0.13(+2.47%) |
Nov 23, 2004 | 5.230 | 5.370 | 5.230 | 5.293 | 2,655,535 | +0.07(+1.25%) |
Nov 22, 2004 | 5.277 | 5.333 | 5.164 | 5.227 | 4,676,759 | +0.04(+0.70%) |
Nov 19, 2004 | 5.023 | 5.211 | 5.006 | 5.191 | 4,180,583 | +0.21(+4.20%) |
Nov 18, 2004 | 4.950 | 4.997 | 4.925 | 4.982 | 3,077,087 | -0.02(-0.43%) |
Nov 17, 2004 | 4.992 | 5.051 | 4.939 | 5.003 | 3,995,608 | +0.02(+0.46%) |
Nov 16, 2004 | 4.993 | 5.036 | 4.944 | 4.981 | 1,921,988 | +0.02(+0.43%) |
Nov 15, 2004 | 5.057 | 5.059 | 4.891 | 4.959 | 5,047,502 | -0.12(-2.40%) |
Nov 12, 2004 | 5.035 | 5.132 | 5.001 | 5.081 | 4,048,798 | +0.07(+1.48%) |
Nov 11, 2004 | 5.091 | 5.100 | 4.967 | 5.007 | 3,535,951 | -0.12(-2.33%) |
Nov 10, 2004 | 4.939 | 5.146 | 4.850 | 5.127 | 4,075,790 | +0.17(+3.46%) |
Nov 09, 2004 | 4.882 | 4.989 | 4.858 | 4.955 | 2,160,947 | +0.04(+0.85%) |
Nov 08, 2004 | 4.948 | 4.969 | 4.857 | 4.914 | 7,362,463 | -0.07(-1.37%) |
Nov 05, 2004 | 5.037 | 5.074 | 4.938 | 4.982 | 12,756,098 | -0.07(-1.32%) |
Nov 04, 2004 | 5.164 | 5.195 | 5.032 | 5.049 | 3,342,243 | -0.11(-2.15%) |
Nov 03, 2004 | 5.172 | 5.227 | 4.976 | 5.159 | 6,538,413 | +0.03(+0.54%) |
Nov 02, 2004 | 5.206 | 5.206 | 5.099 | 5.132 | 2,250,655 | -0.07(-1.43%) |
Nov 01, 2004 | 5.341 | 5.342 | 5.172 | 5.206 | 2,116,489 | -0.08(-1.50%) |
Oct 29, 2004 | 5.234 | 5.345 | 5.234 | 5.285 | 2,534,865 | +0.06(+1.16%) |
Oct 28, 2004 | 5.204 | 5.317 | 5.188 | 5.225 | 2,857,975 | -0.05(-1.00%) |
Oct 27, 2004 | 5.512 | 5.532 | 5.229 | 5.278 | 3,927,334 | -0.23(-4.23%) |
Oct 26, 2004 | 5.411 | 5.526 | 5.411 | 5.511 | 2,337,982 | +0.03(+0.55%) |
Oct 25, 2004 | 5.629 | 5.636 | 5.419 | 5.481 | 2,226,045 | -0.06(-1.00%) |
Oct 22, 2004 | 5.464 | 5.605 | 5.430 | 5.536 | 3,054,858 | +0.08(+1.55%) |
Oct 21, 2004 | 5.240 | 5.463 | 5.230 | 5.452 | 2,856,387 | +0.23(+4.36%) |
Oct 20, 2004 | 5.064 | 5.244 | 5.023 | 5.224 | 2,788,114 | +0.18(+3.62%) |
Oct 19, 2004 | 4.949 | 5.102 | 4.930 | 5.041 | 1,673,503 | +0.04(+0.76%) |
Oct 18, 2004 | 5.124 | 5.164 | 4.997 | 5.003 | 2,626,162 | -0.07(-1.39%) |
Oct 15, 2004 | 4.999 | 5.086 | 4.999 | 5.074 | 1,392,469 | +0.07(+1.49%) |
Oct 14, 2004 | 5.032 | 5.064 | 4.978 | 4.999 | 4,374,290 | +0.01(+0.25%) |
Oct 13, 2004 | 5.025 | 5.025 | 4.838 | 4.987 | 6,962,346 | -0.09(-1.76%) |
Oct 12, 2004 | 5.190 | 5.195 | 5.075 | 5.076 | 3,574,057 | -0.06(-1.23%) |
Oct 11, 2004 | 5.196 | 5.241 | 5.086 | 5.139 | 1,162,243 | -0.06(-1.09%) |
Oct 08, 2004 | 5.161 | 5.235 | 5.144 | 5.196 | 1,911,668 | +0.05(+0.93%) |
Oct 07, 2004 | 5.246 | 5.403 | 5.148 | 5.148 | 3,488,318 | -0.07(-1.33%) |
Oct 06, 2004 | 5.158 | 5.231 | 5.142 | 5.217 | 2,037,895 | +0.06(+1.17%) |
Oct 05, 2004 | 5.186 | 5.219 | 5.151 | 5.157 | 2,908,784 | +0.05(+0.94%) |
Oct 04, 2004 | 5.096 | 5.190 | 5.054 | 5.109 | 1,891,821 | -0.05(-1.02%) |
Oct 01, 2004 | 5.036 | 5.166 | 5.022 | 5.162 | 1,647,305 | +0.14(+2.89%) |
Sep 30, 2004 | 4.957 | 5.078 | 4.938 | 5.017 | 1,894,996 | +0.03(+0.66%) |
Sep 29, 2004 | 5.011 | 5.011 | 4.923 | 4.984 | 3,504,195 | -0.03(-0.58%) |
Sep 28, 2004 | 4.840 | 5.017 | 4.809 | 5.013 | 4,035,302 | +0.23(+4.74%) |
Sep 27, 2004 | 4.771 | 4.832 | 4.743 | 4.787 | 2,581,704 | +0.06(+1.25%) |
Sep 24, 2004 | 4.698 | 4.749 | 4.667 | 4.727 | 1,548,070 | +0.06(+1.24%) |
Sep 23, 2004 | 4.656 | 4.716 | 4.612 | 4.669 | 1,467,888 | -0.01(-0.19%) |
Sep 22, 2004 | 4.798 | 4.798 | 4.635 | 4.678 | 2,661,092 | -0.11(-2.39%) |
Sep 21, 2004 | 4.613 | 4.804 | 4.601 | 4.793 | 2,600,757 | +0.23(+5.11%) |
Sep 20, 2004 | 4.516 | 4.601 | 4.492 | 4.560 | 1,933,103 | +0.09(+2.06%) |
Sep 17, 2004 | 4.506 | 4.570 | 4.447 | 4.468 | 1,613,962 | +0.00(+0.03%) |
Sep 16, 2004 | 4.402 | 4.532 | 4.380 | 4.467 | 2,244,304 | +0.08(+1.75%) |
Sep 15, 2004 | 4.269 | 4.455 | 4.240 | 4.390 | 2,952,447 | +0.12(+2.74%) |
Sep 14, 2004 | 4.232 | 4.281 | 4.167 | 4.273 | 967,742 | +0.07(+1.56%) |
Sep 13, 2004 | 4.186 | 4.263 | 4.148 | 4.207 | 1,527,429 | +0.09(+2.11%) |
Sep 10, 2004 | 4.211 | 4.211 | 4.113 | 4.120 | 1,294,821 | -0.06(-1.42%) |
Sep 09, 2004 | 4.113 | 4.222 | 4.094 | 4.179 | 1,466,300 | +0.08(+2.03%) |
Sep 08, 2004 | 4.174 | 4.174 | 4.094 | 4.096 | 1,539,337 | -0.12(-2.84%) |
Sep 07, 2004 | 4.288 | 4.288 | 4.191 | 4.216 | 1,432,163 | -0.08(-1.96%) |
Sep 03, 2004 | 4.308 | 4.324 | 4.258 | 4.300 | 1,437,720 | +0.00(+0.03%) |
Sep 02, 2004 | 4.259 | 4.305 | 4.242 | 4.299 | 1,531,398 | +0.09(+2.03%) |