Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.879 | 3.987 | 3.843 | 3.960 | 235,542 | +0.09(+2.33%) |
Nov 29, 2004 | 4.095 | 4.104 | 3.834 | 3.870 | 691,627 | -0.23(-5.70%) |
Nov 26, 2004 | 4.095 | 4.185 | 4.050 | 4.104 | 119,882 | -0.02(-0.44%) |
Nov 24, 2004 | 4.122 | 4.140 | 4.023 | 4.122 | 295,872 | +0.07(+1.78%) |
Nov 23, 2004 | 4.221 | 4.230 | 4.005 | 4.050 | 580,411 | -0.11(-2.60%) |
Nov 22, 2004 | 4.140 | 4.230 | 4.095 | 4.158 | 421,309 | +0.08(+1.99%) |
Nov 19, 2004 | 4.005 | 4.113 | 4.005 | 4.077 | 473,640 | +0.09(+2.26%) |
Nov 18, 2004 | 3.870 | 4.005 | 3.870 | 3.987 | 383,978 | +0.12(+3.02%) |
Nov 17, 2004 | 3.618 | 3.870 | 3.609 | 3.870 | 380,312 | +0.23(+6.44%) |
Nov 16, 2004 | 3.636 | 3.699 | 3.618 | 3.636 | 345,425 | -0.05(-1.22%) |
Nov 15, 2004 | 3.762 | 3.807 | 3.609 | 3.681 | 507,304 | -0.13(-3.31%) |
Nov 12, 2004 | 3.753 | 3.861 | 3.708 | 3.807 | 365,757 | +0.03(+0.71%) |
Nov 11, 2004 | 3.780 | 3.870 | 3.735 | 3.780 | 344,536 | -0.15(-3.89%) |
Nov 10, 2004 | 3.654 | 3.933 | 3.654 | 3.933 | 523,304 | +0.10(+2.58%) |
Nov 09, 2004 | 4.086 | 4.104 | 3.780 | 3.834 | 842,952 | -0.32(-7.59%) |
Nov 08, 2004 | 4.329 | 4.338 | 4.140 | 4.149 | 491,083 | -0.21(-4.75%) |
Nov 05, 2004 | 4.500 | 4.536 | 4.329 | 4.356 | 290,761 | -0.10(-2.22%) |
Nov 04, 2004 | 4.500 | 4.545 | 4.455 | 4.455 | 214,543 | -0.04(-1.00%) |
Nov 03, 2004 | 4.500 | 4.545 | 4.455 | 4.500 | 369,090 | +0.09(+2.04%) |
Nov 02, 2004 | 4.329 | 4.590 | 4.329 | 4.410 | 639,408 | +0.26(+6.29%) |
Nov 01, 2004 | 4.329 | 4.410 | 4.140 | 4.149 | 323,426 | -0.18(-4.16%) |
Oct 29, 2004 | 4.275 | 4.365 | 4.248 | 4.329 | 175,434 | +0.02(+0.42%) |
Oct 28, 2004 | 4.428 | 4.455 | 4.095 | 4.311 | 561,190 | -0.16(-3.62%) |
Oct 27, 2004 | 4.581 | 4.617 | 4.428 | 4.473 | 274,540 | -0.09(-1.97%) |
Oct 26, 2004 | 4.509 | 4.581 | 4.428 | 4.563 | 215,876 | +0.03(+0.60%) |
Oct 25, 2004 | 4.860 | 4.860 | 4.428 | 4.536 | 419,309 | -0.05(-0.98%) |
Oct 22, 2004 | 4.509 | 4.635 | 4.464 | 4.581 | 386,311 | +0.13(+2.83%) |
Oct 21, 2004 | 4.401 | 4.545 | 4.365 | 4.455 | 472,529 | +0.09(+2.06%) |
Oct 20, 2004 | 4.284 | 4.410 | 4.239 | 4.365 | 280,428 | +0.06(+1.46%) |
Oct 19, 2004 | 4.311 | 4.410 | 4.239 | 4.302 | 368,534 | -0.09(-2.05%) |
Oct 18, 2004 | 4.491 | 4.545 | 4.365 | 4.392 | 281,539 | -0.04(-1.01%) |
Oct 15, 2004 | 4.392 | 4.491 | 4.365 | 4.437 | 230,431 | +0.04(+0.82%) |
Oct 14, 2004 | 4.239 | 4.581 | 4.230 | 4.401 | 399,755 | -0.01(-0.20%) |
Oct 13, 2004 | 4.482 | 4.482 | 4.284 | 4.410 | 629,631 | -0.07(-1.61%) |
Oct 12, 2004 | 4.707 | 4.923 | 4.410 | 4.482 | 776,734 | -0.20(-4.23%) |
Oct 11, 2004 | 4.779 | 4.797 | 4.680 | 4.680 | 286,761 | -0.01(-0.19%) |
Oct 08, 2004 | 4.671 | 4.815 | 4.572 | 4.689 | 337,758 | -0.01(-0.19%) |
Oct 07, 2004 | 4.905 | 5.112 | 4.689 | 4.698 | 1,136,714 | -0.15(-3.15%) |
Oct 06, 2004 | 4.536 | 4.878 | 4.536 | 4.851 | 1,231,486 | +0.32(+6.94%) |
Oct 05, 2004 | 4.500 | 4.617 | 4.410 | 4.536 | 810,732 | +0.09(+2.02%) |
Oct 04, 2004 | 4.500 | 4.536 | 4.149 | 4.446 | 1,523,581 | -0.14(-3.14%) |
Oct 01, 2004 | 4.554 | 4.662 | 4.464 | 4.590 | 436,531 | +0.05(+1.19%) |
Sep 30, 2004 | 4.518 | 4.590 | 4.365 | 4.536 | 504,416 | -0.05(-1.18%) |
Sep 29, 2004 | 4.842 | 4.905 | 4.518 | 4.590 | 711,182 | -0.18(-3.77%) |
Sep 28, 2004 | 4.734 | 4.806 | 4.635 | 4.770 | 516,304 | +0.13(+2.71%) |
Sep 27, 2004 | 4.581 | 4.815 | 4.518 | 4.644 | 1,002,499 | +0.21(+4.67%) |
Sep 24, 2004 | 4.212 | 4.464 | 4.140 | 4.437 | 651,185 | +0.21(+4.89%) |
Sep 23, 2004 | 4.410 | 4.482 | 3.987 | 4.230 | 1,609,354 | -0.27(-6.00%) |
Sep 22, 2004 | 4.716 | 4.860 | 4.500 | 4.500 | 718,515 | -0.22(-4.58%) |
Sep 21, 2004 | 4.959 | 5.031 | 4.410 | 4.716 | 2,197,987 | -0.24(-4.90%) |
Sep 20, 2004 | 5.175 | 5.400 | 4.959 | 4.959 | 1,703,904 | +0.04(+0.73%) |
Sep 17, 2004 | 4.716 | 4.950 | 4.671 | 4.923 | 1,376,367 | +0.34(+7.47%) |
Sep 16, 2004 | 4.455 | 4.626 | 4.365 | 4.581 | 1,400,588 | +0.31(+7.16%) |
Sep 15, 2004 | 4.050 | 4.311 | 4.005 | 4.275 | 822,842 | +0.28(+6.98%) |
Sep 14, 2004 | 3.879 | 4.095 | 3.780 | 3.996 | 595,855 | +0.13(+3.26%) |
Sep 13, 2004 | 4.041 | 4.095 | 3.690 | 3.870 | 902,838 | -0.02(-0.46%) |
Sep 10, 2004 | 3.870 | 4.185 | 3.852 | 3.888 | 1,653,685 | +0.02(+0.47%) |
Sep 09, 2004 | 3.618 | 3.915 | 3.582 | 3.870 | 789,178 | +0.26(+7.23%) |
Sep 08, 2004 | 3.555 | 3.627 | 3.528 | 3.609 | 384,422 | +0.02(+0.50%) |
Sep 07, 2004 | 3.591 | 3.645 | 3.510 | 3.591 | 1,223,709 | +0.08(+2.31%) |
Sep 03, 2004 | 3.456 | 3.555 | 3.357 | 3.510 | 1,163,379 | +0.15(+4.56%) |
Sep 02, 2004 | 3.114 | 3.411 | 3.096 | 3.357 | 1,089,050 | +0.28(+9.06%) |