Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.915 | 4.024 | 3.878 | 3.996 | 233,412 | +0.09(+2.33%) |
Nov 29, 2004 | 4.133 | 4.142 | 3.869 | 3.906 | 685,373 | -0.24(-5.70%) |
Nov 26, 2004 | 4.133 | 4.223 | 4.087 | 4.142 | 118,798 | -0.02(-0.44%) |
Nov 24, 2004 | 4.160 | 4.178 | 4.060 | 4.160 | 293,196 | +0.07(+1.78%) |
Nov 23, 2004 | 4.260 | 4.269 | 4.042 | 4.087 | 575,163 | -0.11(-2.60%) |
Nov 22, 2004 | 4.178 | 4.269 | 4.133 | 4.196 | 417,499 | +0.08(+1.99%) |
Nov 19, 2004 | 4.042 | 4.151 | 4.042 | 4.114 | 469,357 | +0.09(+2.26%) |
Nov 18, 2004 | 3.906 | 4.042 | 3.906 | 4.024 | 380,506 | +0.12(+3.02%) |
Nov 17, 2004 | 3.651 | 3.906 | 3.642 | 3.906 | 376,872 | +0.24(+6.44%) |
Nov 16, 2004 | 3.669 | 3.733 | 3.651 | 3.669 | 342,301 | -0.05(-1.22%) |
Nov 15, 2004 | 3.797 | 3.842 | 3.642 | 3.715 | 502,717 | -0.13(-3.31%) |
Nov 12, 2004 | 3.787 | 3.896 | 3.742 | 3.842 | 362,449 | +0.03(+0.71%) |
Nov 11, 2004 | 3.815 | 3.906 | 3.769 | 3.815 | 341,420 | -0.15(-3.89%) |
Nov 10, 2004 | 3.688 | 3.969 | 3.688 | 3.969 | 518,571 | +0.10(+2.58%) |
Nov 09, 2004 | 4.124 | 4.142 | 3.815 | 3.869 | 835,329 | -0.32(-7.59%) |
Nov 08, 2004 | 4.369 | 4.378 | 4.178 | 4.187 | 486,642 | -0.21(-4.75%) |
Nov 05, 2004 | 4.541 | 4.578 | 4.369 | 4.396 | 288,132 | -0.10(-2.22%) |
Nov 04, 2004 | 4.541 | 4.587 | 4.496 | 4.496 | 212,603 | -0.05(-1.00%) |
Nov 03, 2004 | 4.541 | 4.587 | 4.496 | 4.541 | 365,752 | +0.09(+2.04%) |
Nov 02, 2004 | 4.369 | 4.632 | 4.369 | 4.450 | 633,626 | +0.26(+6.29%) |
Nov 01, 2004 | 4.369 | 4.450 | 4.178 | 4.187 | 320,501 | -0.18(-4.16%) |
Oct 29, 2004 | 4.314 | 4.405 | 4.287 | 4.369 | 173,848 | +0.02(+0.42%) |
Oct 28, 2004 | 4.469 | 4.496 | 4.133 | 4.351 | 556,115 | -0.16(-3.62%) |
Oct 27, 2004 | 4.623 | 4.659 | 4.469 | 4.514 | 272,057 | -0.09(-1.97%) |
Oct 26, 2004 | 4.550 | 4.623 | 4.469 | 4.605 | 213,924 | +0.03(+0.60%) |
Oct 25, 2004 | 4.905 | 4.905 | 4.469 | 4.578 | 415,518 | -0.05(-0.98%) |
Oct 22, 2004 | 4.550 | 4.678 | 4.505 | 4.623 | 382,818 | +0.13(+2.83%) |
Oct 21, 2004 | 4.441 | 4.587 | 4.405 | 4.496 | 468,256 | +0.09(+2.06%) |
Oct 20, 2004 | 4.323 | 4.450 | 4.278 | 4.405 | 277,892 | +0.06(+1.46%) |
Oct 19, 2004 | 4.351 | 4.450 | 4.278 | 4.341 | 365,202 | -0.09(-2.05%) |
Oct 18, 2004 | 4.532 | 4.587 | 4.405 | 4.432 | 278,993 | -0.05(-1.01%) |
Oct 15, 2004 | 4.432 | 4.532 | 4.405 | 4.478 | 228,347 | +0.04(+0.82%) |
Oct 14, 2004 | 4.278 | 4.623 | 4.269 | 4.441 | 396,140 | -0.01(-0.20%) |
Oct 13, 2004 | 4.523 | 4.523 | 4.323 | 4.450 | 623,937 | -0.07(-1.61%) |
Oct 12, 2004 | 4.750 | 4.968 | 4.450 | 4.523 | 769,710 | -0.20(-4.23%) |
Oct 11, 2004 | 4.823 | 4.841 | 4.723 | 4.723 | 284,168 | -0.01(-0.19%) |
Oct 08, 2004 | 4.714 | 4.859 | 4.614 | 4.732 | 334,704 | -0.01(-0.19%) |
Oct 07, 2004 | 4.950 | 5.159 | 4.732 | 4.741 | 1,126,434 | -0.15(-3.15%) |
Oct 06, 2004 | 4.578 | 4.923 | 4.578 | 4.896 | 1,220,350 | +0.32(+6.94%) |
Oct 05, 2004 | 4.541 | 4.659 | 4.450 | 4.578 | 803,400 | +0.09(+2.02%) |
Oct 04, 2004 | 4.541 | 4.578 | 4.187 | 4.487 | 1,509,803 | -0.15(-3.14%) |
Oct 01, 2004 | 4.596 | 4.705 | 4.505 | 4.632 | 432,583 | +0.05(+1.19%) |
Sep 30, 2004 | 4.559 | 4.632 | 4.405 | 4.578 | 499,854 | -0.05(-1.18%) |
Sep 29, 2004 | 4.886 | 4.950 | 4.559 | 4.632 | 704,751 | -0.18(-3.77%) |
Sep 28, 2004 | 4.777 | 4.850 | 4.678 | 4.814 | 511,635 | +0.13(+2.71%) |
Sep 27, 2004 | 4.623 | 4.859 | 4.559 | 4.687 | 993,433 | +0.21(+4.67%) |
Sep 24, 2004 | 4.251 | 4.505 | 4.178 | 4.478 | 645,297 | +0.21(+4.89%) |
Sep 23, 2004 | 4.450 | 4.523 | 4.024 | 4.269 | 1,594,800 | -0.27(-6.00%) |
Sep 22, 2004 | 4.759 | 4.905 | 4.541 | 4.541 | 712,017 | -0.22(-4.58%) |
Sep 21, 2004 | 5.005 | 5.077 | 4.450 | 4.759 | 2,178,111 | -0.25(-4.90%) |
Sep 20, 2004 | 5.223 | 5.450 | 5.005 | 5.005 | 1,688,496 | +0.04(+0.73%) |
Sep 17, 2004 | 4.759 | 4.995 | 4.714 | 4.968 | 1,363,920 | +0.35(+7.47%) |
Sep 16, 2004 | 4.496 | 4.668 | 4.405 | 4.623 | 1,387,922 | +0.31(+7.16%) |
Sep 15, 2004 | 4.087 | 4.351 | 4.042 | 4.314 | 815,401 | +0.28(+6.98%) |
Sep 14, 2004 | 3.915 | 4.133 | 3.815 | 4.033 | 590,467 | +0.13(+3.26%) |
Sep 13, 2004 | 4.078 | 4.133 | 3.724 | 3.906 | 894,673 | -0.02(-0.46%) |
Sep 10, 2004 | 3.906 | 4.223 | 3.887 | 3.924 | 1,638,730 | +0.02(+0.47%) |
Sep 09, 2004 | 3.651 | 3.951 | 3.615 | 3.906 | 782,041 | +0.26(+7.23%) |
Sep 08, 2004 | 3.588 | 3.660 | 3.560 | 3.642 | 380,946 | +0.02(+0.50%) |
Sep 07, 2004 | 3.624 | 3.678 | 3.542 | 3.624 | 1,212,643 | +0.08(+2.31%) |
Sep 03, 2004 | 3.488 | 3.588 | 3.388 | 3.542 | 1,152,858 | +0.15(+4.56%) |
Sep 02, 2004 | 3.143 | 3.442 | 3.124 | 3.388 | 1,079,201 | +0.28(+9.06%) |