Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.008 | 6.131 | 5.982 | 6.113 | 2,109,844 | -0.02(-0.29%) |
Nov 29, 2004 | 6.175 | 6.183 | 5.876 | 6.131 | 3,764,086 | +0.06(+1.01%) |
Nov 26, 2004 | 6.140 | 6.271 | 6.069 | 6.069 | 2,825,858 | -0.05(-0.86%) |
Nov 24, 2004 | 6.061 | 6.183 | 6.043 | 6.122 | 7,546,301 | +0.38(+6.56%) |
Nov 23, 2004 | 5.789 | 5.806 | 5.578 | 5.745 | 4,145,466 | -0.05(-0.91%) |
Nov 22, 2004 | 5.482 | 5.815 | 5.482 | 5.797 | 5,469,748 | +0.01(+0.15%) |
Nov 19, 2004 | 6.096 | 6.096 | 5.727 | 5.789 | 7,785,960 | -0.32(-5.31%) |
Nov 18, 2004 | 6.218 | 6.236 | 6.061 | 6.113 | 6,637,830 | -0.04(-0.57%) |
Nov 17, 2004 | 6.447 | 6.482 | 5.885 | 6.148 | 8,847,211 | -0.22(-3.44%) |
Nov 16, 2004 | 6.447 | 6.490 | 6.245 | 6.368 | 8,734,336 | -0.21(-3.20%) |
Nov 15, 2004 | 6.183 | 6.666 | 6.131 | 6.578 | 16,260,114 | +0.58(+9.65%) |
Nov 12, 2004 | 6.140 | 6.227 | 5.894 | 5.999 | 15,307,406 | +0.48(+8.74%) |
Nov 11, 2004 | 5.420 | 5.526 | 5.394 | 5.517 | 5,799,365 | +0.18(+3.45%) |
Nov 10, 2004 | 5.447 | 5.491 | 4.999 | 5.333 | 9,201,911 | -0.15(-2.72%) |
Nov 09, 2004 | 5.447 | 5.526 | 5.341 | 5.482 | 6,952,853 | +0.04(+0.64%) |
Nov 08, 2004 | 5.429 | 5.683 | 5.403 | 5.447 | 8,377,811 | +0.05(+0.98%) |
Nov 05, 2004 | 5.473 | 5.525 | 5.350 | 5.394 | 6,672,491 | +0.11(+1.99%) |
Nov 04, 2004 | 5.087 | 5.385 | 5.070 | 5.289 | 10,073,440 | +0.28(+5.60%) |
Nov 03, 2004 | 5.166 | 5.227 | 4.973 | 5.008 | 6,608,301 | +0.03(+0.53%) |
Nov 02, 2004 | 4.991 | 5.131 | 4.920 | 4.982 | 7,633,750 | +0.11(+2.34%) |
Nov 01, 2004 | 4.824 | 4.964 | 4.508 | 4.868 | 9,249,797 | +0.09(+1.83%) |
Oct 29, 2004 | 5.034 | 5.113 | 4.649 | 4.780 | 11,590,636 | -0.24(-4.72%) |
Oct 28, 2004 | 5.394 | 5.473 | 4.736 | 5.017 | 33,168,858 | +0.68(+15.79%) |
Oct 27, 2004 | 4.122 | 4.561 | 3.464 | 4.333 | 27,910,038 | +0.27(+6.70%) |
Oct 26, 2004 | 3.833 | 4.377 | 3.692 | 4.061 | 32,089,594 | +0.75(+22.49%) |
Oct 25, 2004 | 2.973 | 3.526 | 2.903 | 3.315 | 19,801,530 | +0.47(+16.67%) |
Oct 22, 2004 | 2.675 | 2.903 | 2.658 | 2.842 | 7,914,113 | +0.19(+7.28%) |
Oct 21, 2004 | 2.622 | 2.684 | 2.596 | 2.649 | 8,182,504 | +0.08(+3.07%) |
Oct 20, 2004 | 2.587 | 2.666 | 2.412 | 2.570 | 10,483,780 | -0.05(-2.01%) |
Oct 19, 2004 | 2.736 | 2.745 | 2.544 | 2.622 | 9,891,929 | -0.11(-3.86%) |
Oct 18, 2004 | 2.824 | 2.912 | 2.719 | 2.728 | 8,329,241 | -0.27(-9.06%) |
Oct 15, 2004 | 3.508 | 3.622 | 2.719 | 3.000 | 12,286,241 | -0.69(-18.76%) |
Oct 14, 2004 | 3.578 | 3.728 | 3.552 | 3.692 | 13,346,009 | +0.36(+10.79%) |
Oct 13, 2004 | 2.886 | 3.377 | 2.851 | 3.333 | 11,022,842 | +0.59(+21.41%) |
Oct 12, 2004 | 2.640 | 2.886 | 2.631 | 2.745 | 6,365,677 | +0.04(+1.62%) |
Oct 11, 2004 | 2.842 | 2.851 | 2.701 | 2.701 | 4,312,498 | -0.16(-5.52%) |
Oct 08, 2004 | 2.991 | 3.026 | 2.719 | 2.859 | 4,961,014 | -0.17(-5.51%) |
Oct 07, 2004 | 3.350 | 3.350 | 2.938 | 3.026 | 8,946,859 | -0.35(-10.39%) |
Oct 06, 2004 | 3.201 | 3.508 | 3.131 | 3.377 | 7,208,475 | +0.26(+8.45%) |
Oct 05, 2004 | 3.236 | 3.236 | 3.096 | 3.114 | 3,317,604 | -0.18(-5.33%) |
Oct 04, 2004 | 3.070 | 3.403 | 3.061 | 3.289 | 6,890,373 | +0.26(+8.70%) |
Oct 01, 2004 | 2.921 | 3.026 | 2.894 | 3.026 | 3,245,318 | +0.14(+4.86%) |
Sep 30, 2004 | 2.929 | 3.017 | 2.860 | 2.886 | 4,167,014 | -0.13(-4.36%) |
Sep 29, 2004 | 3.017 | 3.052 | 2.815 | 3.017 | 5,861,959 | +0.09(+2.99%) |
Sep 28, 2004 | 2.587 | 3.131 | 2.570 | 2.929 | 9,418,425 | +0.35(+13.61%) |
Sep 27, 2004 | 2.807 | 2.815 | 2.438 | 2.579 | 8,994,290 | -0.28(-9.82%) |
Sep 24, 2004 | 3.096 | 3.105 | 2.736 | 2.859 | 7,419,858 | -0.27(-8.68%) |
Sep 23, 2004 | 3.114 | 3.228 | 3.105 | 3.131 | 3,882,091 | -0.11(-3.51%) |
Sep 22, 2004 | 3.386 | 3.394 | 3.228 | 3.245 | 4,151,280 | -0.14(-4.15%) |
Sep 21, 2004 | 3.605 | 3.605 | 3.359 | 3.386 | 4,519,320 | +0.04(+1.31%) |
Sep 20, 2004 | 3.508 | 3.508 | 3.333 | 3.342 | 2,917,982 | -0.13(-3.79%) |
Sep 17, 2004 | 3.587 | 3.596 | 3.429 | 3.473 | 3,324,103 | -0.04(-1.25%) |
Sep 16, 2004 | 3.508 | 3.596 | 3.350 | 3.517 | 6,603,626 | -0.08(-2.19%) |
Sep 15, 2004 | 3.675 | 3.684 | 3.464 | 3.596 | 6,702,021 | +0.01(+0.24%) |
Sep 14, 2004 | 3.587 | 3.614 | 3.482 | 3.587 | 3,524,997 | -0.04(-0.97%) |
Sep 13, 2004 | 3.298 | 3.754 | 3.201 | 3.622 | 12,188,416 | +0.27(+8.12%) |
Sep 10, 2004 | 3.245 | 3.386 | 3.114 | 3.350 | 9,838,798 | -0.09(-2.55%) |
Sep 09, 2004 | 3.508 | 3.517 | 3.245 | 3.438 | 4,992,254 | -0.11(-2.97%) |
Sep 08, 2004 | 3.692 | 3.973 | 3.508 | 3.543 | 5,882,938 | -0.39(-9.82%) |
Sep 07, 2004 | 3.710 | 3.929 | 3.631 | 3.929 | 5,122,573 | +0.33(+9.27%) |
Sep 03, 2004 | 3.614 | 3.640 | 3.526 | 3.596 | 2,060,590 | -0.02(-0.49%) |
Sep 02, 2004 | 3.491 | 3.622 | 3.464 | 3.614 | 4,196,544 | +0.14(+4.04%) |