Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.108 | 4.111 | 4.074 | 4.089 | 265,540 | -0.01(-0.31%) |
Nov 29, 2004 | 4.114 | 4.114 | 4.070 | 4.102 | 200,270 | -0.00(-0.08%) |
Nov 26, 2004 | 4.096 | 4.108 | 4.086 | 4.105 | 93,607 | +0.00(+0.00%) |
Nov 24, 2004 | 4.105 | 4.108 | 4.089 | 4.105 | 183,713 | +0.00(+0.08%) |
Nov 23, 2004 | 4.158 | 4.158 | 4.089 | 4.102 | 246,118 | -0.04(-1.06%) |
Nov 22, 2004 | 4.143 | 4.149 | 4.121 | 4.146 | 207,274 | -0.02(-0.38%) |
Nov 19, 2004 | 4.193 | 4.234 | 4.108 | 4.162 | 511,978 | -0.20(-4.68%) |
Nov 18, 2004 | 4.391 | 4.394 | 4.350 | 4.366 | 451,483 | -0.00(-0.07%) |
Nov 17, 2004 | 4.337 | 4.378 | 4.337 | 4.369 | 247,392 | +0.03(+0.72%) |
Nov 16, 2004 | 4.337 | 4.350 | 4.306 | 4.337 | 312,344 | -0.02(-0.43%) |
Nov 15, 2004 | 4.344 | 4.356 | 4.322 | 4.356 | 295,470 | +0.04(+1.02%) |
Nov 12, 2004 | 4.268 | 4.319 | 4.268 | 4.312 | 310,752 | +0.05(+1.10%) |
Nov 11, 2004 | 4.249 | 4.268 | 4.231 | 4.265 | 148,053 | +0.04(+0.89%) |
Nov 10, 2004 | 4.234 | 4.253 | 4.218 | 4.227 | 177,664 | -0.01(-0.22%) |
Nov 09, 2004 | 4.224 | 4.259 | 4.218 | 4.237 | 163,654 | -0.01(-0.30%) |
Nov 08, 2004 | 4.253 | 4.319 | 4.237 | 4.249 | 158,560 | -0.01(-0.15%) |
Nov 05, 2004 | 4.199 | 4.271 | 4.199 | 4.256 | 315,847 | +0.03(+0.74%) |
Nov 04, 2004 | 4.177 | 4.227 | 4.168 | 4.224 | 124,492 | +0.05(+1.13%) |
Nov 03, 2004 | 4.140 | 4.205 | 4.140 | 4.177 | 291,967 | +0.07(+1.68%) |
Nov 02, 2004 | 4.105 | 4.149 | 4.083 | 4.108 | 246,437 | +0.01(+0.15%) |
Nov 01, 2004 | 4.102 | 4.130 | 4.099 | 4.102 | 77,369 | +0.00(+0.08%) |
Oct 29, 2004 | 4.083 | 4.099 | 4.083 | 4.099 | 123,218 | +0.00(+0.08%) |
Oct 28, 2004 | 4.118 | 4.118 | 4.067 | 4.096 | 296,425 | -0.01(-0.15%) |
Oct 27, 2004 | 4.001 | 4.102 | 4.001 | 4.102 | 231,791 | +0.05(+1.16%) |
Oct 26, 2004 | 4.045 | 4.064 | 4.017 | 4.055 | 198,359 | +0.03(+0.62%) |
Oct 25, 2004 | 4.014 | 4.042 | 3.992 | 4.030 | 150,918 | -0.01(-0.16%) |
Oct 22, 2004 | 4.067 | 4.083 | 4.026 | 4.036 | 149,326 | -0.04(-0.93%) |
Oct 21, 2004 | 4.052 | 4.077 | 4.045 | 4.074 | 194,538 | +0.01(+0.31%) |
Oct 20, 2004 | 4.061 | 4.077 | 4.045 | 4.061 | 188,807 | +0.00(+0.08%) |
Oct 19, 2004 | 4.086 | 4.102 | 4.052 | 4.058 | 176,708 | -0.01(-0.31%) |
Oct 18, 2004 | 4.042 | 4.080 | 4.014 | 4.070 | 149,963 | +0.02(+0.39%) |
Oct 15, 2004 | 4.026 | 4.058 | 4.026 | 4.055 | 96,473 | +0.03(+0.62%) |
Oct 14, 2004 | 4.061 | 4.061 | 4.011 | 4.030 | 298,972 | -0.03(-0.85%) |
Oct 13, 2004 | 4.080 | 4.086 | 4.048 | 4.064 | 263,948 | -0.01(-0.15%) |
Oct 12, 2004 | 4.067 | 4.070 | 4.045 | 4.070 | 124,810 | -0.00(-0.08%) |
Oct 11, 2004 | 4.064 | 4.099 | 4.061 | 4.074 | 197,722 | +0.01(+0.31%) |
Oct 08, 2004 | 4.080 | 4.083 | 4.061 | 4.061 | 153,784 | -0.02(-0.39%) |
Oct 07, 2004 | 4.083 | 4.096 | 4.061 | 4.077 | 151,874 | -0.01(-0.23%) |
Oct 06, 2004 | 4.067 | 4.096 | 4.067 | 4.086 | 110,801 | +0.02(+0.39%) |
Oct 05, 2004 | 4.077 | 4.092 | 4.058 | 4.070 | 262,675 | -0.01(-0.15%) |
Oct 04, 2004 | 4.064 | 4.083 | 4.064 | 4.077 | 230,835 | +0.03(+0.70%) |
Oct 01, 2004 | 3.998 | 4.048 | 3.995 | 4.048 | 218,736 | +0.07(+1.66%) |
Sep 30, 2004 | 3.986 | 4.004 | 3.970 | 3.982 | 216,189 | -0.00(-0.08%) |
Sep 29, 2004 | 4.017 | 4.017 | 3.982 | 3.986 | 161,744 | -0.03(-0.78%) |
Sep 28, 2004 | 3.992 | 4.017 | 3.961 | 4.017 | 233,064 | +0.03(+0.63%) |
Sep 27, 2004 | 4.001 | 4.011 | 3.989 | 3.992 | 126,720 | -0.03(-0.78%) |
Sep 24, 2004 | 4.014 | 4.033 | 4.004 | 4.023 | 112,711 | +0.01(+0.23%) |
Sep 23, 2004 | 4.023 | 4.023 | 3.998 | 4.014 | 147,098 | +0.00(+0.08%) |
Sep 22, 2004 | 4.055 | 4.055 | 4.004 | 4.011 | 219,055 | -0.05(-1.16%) |
Sep 21, 2004 | 4.033 | 4.058 | 4.014 | 4.058 | 139,138 | +0.03(+0.86%) |
Sep 20, 2004 | 4.020 | 4.036 | 4.001 | 4.023 | 253,760 | +0.00(+0.08%) |
Sep 17, 2004 | 4.008 | 4.036 | 3.976 | 4.020 | 339,090 | +0.02(+0.49%) |
Sep 16, 2004 | 3.989 | 4.011 | 3.989 | 4.001 | 82,145 | +0.01(+0.30%) |
Sep 15, 2004 | 4.014 | 4.014 | 3.989 | 3.989 | 145,506 | -0.04(-0.94%) |
Sep 14, 2004 | 4.011 | 4.036 | 3.995 | 4.026 | 318,394 | -0.00(-0.08%) |
Sep 13, 2004 | 3.995 | 4.042 | 3.995 | 4.030 | 257,581 | +0.01(+0.23%) |
Sep 10, 2004 | 3.992 | 4.023 | 3.989 | 4.020 | 222,557 | +0.03(+0.79%) |
Sep 09, 2004 | 4.004 | 4.017 | 3.976 | 3.989 | 198,678 | -0.02(-0.39%) |
Sep 08, 2004 | 4.011 | 4.020 | 3.982 | 4.004 | 222,876 | -0.00(-0.08%) |
Sep 07, 2004 | 3.982 | 4.020 | 3.942 | 4.008 | 301,837 | +0.01(+0.31%) |
Sep 03, 2004 | 3.973 | 4.030 | 3.964 | 3.995 | 150,282 | +0.00(+0.08%) |
Sep 02, 2004 | 3.957 | 4.004 | 3.942 | 3.992 | 248,984 | +0.04(+0.95%) |