Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.701 | 4.730 | 4.627 | 4.642 | 9,866,943 | -0.06(-1.26%) |
Nov 29, 2004 | 4.677 | 4.724 | 4.674 | 4.701 | 8,497,244 | +0.04(+0.76%) |
Nov 26, 2004 | 4.682 | 4.715 | 4.661 | 4.665 | 3,810,901 | -0.02(-0.40%) |
Nov 24, 2004 | 4.665 | 4.687 | 4.648 | 4.684 | 6,838,466 | +0.03(+0.70%) |
Nov 23, 2004 | 4.600 | 4.658 | 4.572 | 4.652 | 8,080,497 | +0.06(+1.31%) |
Nov 22, 2004 | 4.556 | 4.610 | 4.511 | 4.591 | 13,420,684 | +0.07(+1.50%) |
Nov 19, 2004 | 4.625 | 4.640 | 4.470 | 4.523 | 45,797,388 | -0.14(-2.94%) |
Nov 18, 2004 | 4.720 | 4.814 | 4.661 | 4.661 | 26,951,710 | -0.05(-1.15%) |
Nov 17, 2004 | 4.692 | 4.792 | 4.692 | 4.715 | 7,228,767 | +0.03(+0.60%) |
Nov 16, 2004 | 4.739 | 4.743 | 4.681 | 4.687 | 7,809,658 | -0.05(-1.10%) |
Nov 15, 2004 | 4.724 | 4.771 | 4.716 | 4.739 | 5,162,362 | +0.00(+0.03%) |
Nov 12, 2004 | 4.666 | 4.744 | 4.663 | 4.737 | 7,557,969 | +0.08(+1.66%) |
Nov 11, 2004 | 4.647 | 4.677 | 4.633 | 4.660 | 7,138,487 | +0.04(+0.82%) |
Nov 10, 2004 | 4.644 | 4.669 | 4.622 | 4.622 | 7,340,932 | -0.03(-0.60%) |
Nov 09, 2004 | 4.633 | 4.655 | 4.621 | 4.650 | 8,654,093 | +0.01(+0.22%) |
Nov 08, 2004 | 4.693 | 4.720 | 4.617 | 4.640 | 15,129,617 | -0.08(-1.74%) |
Nov 05, 2004 | 4.681 | 4.739 | 4.666 | 4.722 | 12,571,689 | +0.04(+0.88%) |
Nov 04, 2004 | 4.554 | 4.681 | 4.540 | 4.681 | 18,730,778 | +0.13(+2.77%) |
Nov 03, 2004 | 4.537 | 4.567 | 4.517 | 4.555 | 11,834,860 | +0.05(+1.01%) |
Nov 02, 2004 | 4.495 | 4.585 | 4.495 | 4.509 | 14,862,425 | +0.04(+0.78%) |
Nov 01, 2004 | 4.444 | 4.495 | 4.425 | 4.474 | 7,967,419 | +0.02(+0.36%) |
Oct 29, 2004 | 4.453 | 4.493 | 4.445 | 4.458 | 7,829,720 | +0.01(+0.25%) |
Oct 28, 2004 | 4.469 | 4.482 | 4.434 | 4.447 | 7,279,834 | -0.02(-0.48%) |
Oct 27, 2004 | 4.415 | 4.485 | 4.408 | 4.469 | 13,750,798 | +0.04(+0.89%) |
Oct 26, 2004 | 4.395 | 4.468 | 4.381 | 4.429 | 14,743,876 | +0.05(+1.08%) |
Oct 25, 2004 | 4.326 | 4.402 | 4.312 | 4.382 | 10,194,321 | +0.04(+1.02%) |
Oct 22, 2004 | 4.419 | 4.433 | 4.316 | 4.338 | 12,315,440 | -0.09(-2.08%) |
Oct 21, 2004 | 4.384 | 4.452 | 4.377 | 4.430 | 22,415,834 | +0.06(+1.43%) |
Oct 20, 2004 | 4.387 | 4.415 | 4.350 | 4.367 | 7,639,129 | -0.03(-0.77%) |
Oct 19, 2004 | 4.381 | 4.424 | 4.378 | 4.401 | 20,348,518 | +0.02(+0.46%) |
Oct 18, 2004 | 4.249 | 4.381 | 4.246 | 4.381 | 11,918,757 | +0.10(+2.30%) |
Oct 15, 2004 | 4.236 | 4.299 | 4.222 | 4.282 | 8,560,166 | +0.04(+0.94%) |
Oct 14, 2004 | 4.247 | 4.279 | 4.233 | 4.242 | 5,957,554 | -0.01(-0.27%) |
Oct 13, 2004 | 4.284 | 4.290 | 4.201 | 4.254 | 10,217,119 | -0.02(-0.58%) |
Oct 12, 2004 | 4.285 | 4.314 | 4.249 | 4.278 | 9,611,606 | -0.06(-1.32%) |
Oct 11, 2004 | 4.336 | 4.349 | 4.305 | 4.335 | 8,161,658 | -0.00(-0.03%) |
Oct 08, 2004 | 4.364 | 4.367 | 4.311 | 4.336 | 7,553,409 | -0.03(-0.65%) |
Oct 07, 2004 | 4.376 | 4.386 | 4.360 | 4.365 | 7,060,974 | -0.03(-0.57%) |
Oct 06, 2004 | 4.380 | 4.417 | 4.359 | 4.390 | 11,597,762 | +0.02(+0.48%) |
Oct 05, 2004 | 4.373 | 4.397 | 4.355 | 4.369 | 13,354,114 | -0.00(-0.11%) |
Oct 04, 2004 | 4.381 | 4.386 | 4.364 | 4.374 | 10,652,104 | -0.01(-0.13%) |
Oct 01, 2004 | 4.332 | 4.381 | 4.310 | 4.380 | 10,189,762 | +0.06(+1.37%) |
Sep 30, 2004 | 4.306 | 4.344 | 4.290 | 4.321 | 15,576,456 | +0.01(+0.34%) |
Sep 29, 2004 | 4.359 | 4.369 | 4.288 | 4.306 | 15,551,834 | -0.06(-1.47%) |
Sep 28, 2004 | 4.349 | 4.377 | 4.334 | 4.370 | 7,764,974 | +0.02(+0.50%) |
Sep 27, 2004 | 4.359 | 4.384 | 4.312 | 4.348 | 10,962,155 | -0.02(-0.50%) |
Sep 24, 2004 | 4.336 | 4.387 | 4.335 | 4.370 | 10,955,772 | +0.03(+0.77%) |
Sep 23, 2004 | 4.326 | 4.353 | 4.294 | 4.336 | 12,868,974 | +0.01(+0.16%) |
Sep 22, 2004 | 4.346 | 4.359 | 4.319 | 4.329 | 14,634,446 | -0.02(-0.49%) |
Sep 21, 2004 | 4.277 | 4.373 | 4.268 | 4.351 | 20,579,234 | +0.07(+1.73%) |
Sep 20, 2004 | 4.271 | 4.301 | 4.242 | 4.277 | 25,847,378 | +0.08(+1.88%) |
Sep 17, 2004 | 4.228 | 4.274 | 4.188 | 4.198 | 19,502,260 | -0.02(-0.57%) |
Sep 16, 2004 | 4.182 | 4.250 | 4.182 | 4.222 | 7,628,186 | +0.04(+0.92%) |
Sep 15, 2004 | 4.149 | 4.200 | 4.129 | 4.183 | 9,487,586 | +0.03(+0.82%) |
Sep 14, 2004 | 4.134 | 4.164 | 4.110 | 4.149 | 7,750,383 | +0.01(+0.20%) |
Sep 13, 2004 | 4.148 | 4.181 | 4.122 | 4.141 | 9,110,052 | -0.01(-0.16%) |
Sep 10, 2004 | 4.099 | 4.156 | 4.098 | 4.148 | 6,813,844 | +0.04(+0.96%) |
Sep 09, 2004 | 4.224 | 4.227 | 4.086 | 4.108 | 19,766,716 | -0.13(-3.13%) |
Sep 08, 2004 | 4.233 | 4.275 | 4.225 | 4.241 | 10,540,850 | +0.01(+0.19%) |
Sep 07, 2004 | 4.211 | 4.241 | 4.211 | 4.233 | 7,075,565 | +0.02(+0.51%) |
Sep 03, 2004 | 4.204 | 4.241 | 4.201 | 4.211 | 5,994,943 | +0.01(+0.17%) |
Sep 02, 2004 | 4.181 | 4.217 | 4.171 | 4.204 | 6,402,570 | +0.03(+0.79%) |