Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.550 | 4.650 | 4.510 | 4.650 | 42,400 | +0.10(+2.20%) |
Nov 29, 2004 | 4.530 | 4.790 | 4.500 | 4.550 | 24,700 | -0.15(-3.19%) |
Nov 26, 2004 | 4.450 | 4.700 | 4.450 | 4.700 | 8,400 | +0.10(+2.17%) |
Nov 24, 2004 | 4.650 | 4.800 | 4.599 | 4.600 | 15,300 | -0.03(-0.65%) |
Nov 23, 2004 | 4.590 | 4.760 | 4.590 | 4.630 | 10,100 | -0.03(-0.64%) |
Nov 22, 2004 | 4.530 | 4.840 | 4.530 | 4.660 | 26,700 | -0.01(-0.21%) |
Nov 19, 2004 | 4.430 | 4.900 | 4.430 | 4.670 | 46,400 | -0.13(-2.71%) |
Nov 18, 2004 | 4.420 | 4.900 | 4.360 | 4.800 | 77,100 | +0.36(+8.11%) |
Nov 17, 2004 | 4.270 | 4.450 | 4.270 | 4.440 | 41,100 | +0.19(+4.47%) |
Nov 16, 2004 | 4.080 | 4.280 | 4.060 | 4.250 | 32,300 | +0.00(+0.00%) |
Nov 15, 2004 | 4.040 | 4.290 | 4.040 | 4.250 | 18,000 | +0.02(+0.47%) |
Nov 12, 2004 | 4.200 | 4.270 | 4.070 | 4.230 | 28,100 | +0.03(+0.71%) |
Nov 11, 2004 | 4.150 | 4.290 | 4.150 | 4.200 | 37,100 | +0.00(+0.00%) |
Nov 10, 2004 | 3.910 | 4.230 | 3.910 | 4.200 | 36,900 | +0.14(+3.45%) |
Nov 09, 2004 | 4.130 | 4.190 | 4.030 | 4.060 | 17,800 | -0.09(-2.17%) |
Nov 08, 2004 | 3.960 | 4.250 | 3.960 | 4.150 | 33,800 | -0.05(-1.19%) |
Nov 05, 2004 | 4.130 | 4.290 | 4.130 | 4.200 | 25,400 | +0.05(+1.20%) |
Nov 04, 2004 | 4.000 | 4.250 | 4.000 | 4.150 | 49,900 | +0.03(+0.73%) |
Nov 03, 2004 | 3.810 | 4.400 | 3.810 | 4.120 | 29,900 | +0.32(+8.42%) |
Nov 02, 2004 | 3.900 | 3.940 | 3.750 | 3.800 | 28,500 | -0.18(-4.52%) |
Nov 01, 2004 | 4.020 | 4.140 | 3.960 | 3.980 | 41,700 | -0.44(-9.95%) |
Oct 29, 2004 | 4.330 | 4.420 | 4.180 | 4.420 | 15,500 | +0.13(+3.03%) |
Oct 28, 2004 | 4.350 | 4.359 | 4.150 | 4.290 | 10,100 | -0.10(-2.28%) |
Oct 27, 2004 | 4.210 | 4.520 | 4.140 | 4.390 | 28,400 | -0.03(-0.68%) |
Oct 26, 2004 | 3.980 | 4.420 | 3.980 | 4.420 | 24,700 | +0.27(+6.51%) |
Oct 25, 2004 | 3.800 | 4.470 | 3.800 | 4.150 | 41,800 | +0.37(+9.79%) |
Oct 22, 2004 | 3.980 | 3.980 | 3.650 | 3.780 | 52,400 | -0.22(-5.50%) |
Oct 21, 2004 | 4.000 | 4.120 | 3.960 | 4.000 | 27,300 | -0.03(-0.74%) |
Oct 20, 2004 | 3.960 | 4.170 | 3.960 | 4.030 | 30,600 | +0.13(+3.33%) |
Oct 19, 2004 | 4.140 | 4.140 | 3.800 | 3.900 | 109,900 | -0.20(-4.88%) |
Oct 18, 2004 | 4.370 | 4.370 | 4.033 | 4.100 | 29,000 | -0.29(-6.61%) |
Oct 15, 2004 | 4.480 | 4.520 | 4.260 | 4.390 | 19,200 | -0.09(-2.01%) |
Oct 14, 2004 | 4.320 | 4.480 | 4.320 | 4.480 | 6,500 | +0.04(+0.90%) |
Oct 13, 2004 | 4.310 | 4.460 | 4.310 | 4.440 | 16,300 | +0.02(+0.45%) |
Oct 12, 2004 | 4.580 | 4.580 | 4.380 | 4.420 | 14,400 | -0.20(-4.33%) |
Oct 11, 2004 | 4.540 | 4.750 | 4.540 | 4.620 | 12,700 | -0.06(-1.28%) |
Oct 08, 2004 | 4.370 | 4.710 | 4.370 | 4.680 | 8,400 | +0.17(+3.77%) |
Oct 07, 2004 | 4.410 | 4.520 | 4.410 | 4.510 | 7,600 | +0.06(+1.35%) |
Oct 06, 2004 | 4.480 | 4.480 | 4.370 | 4.450 | 23,600 | +0.09(+2.06%) |
Oct 05, 2004 | 4.750 | 4.750 | 4.030 | 4.360 | 76,600 | -0.41(-8.60%) |
Oct 04, 2004 | 4.860 | 5.090 | 4.650 | 4.770 | 8,400 | +0.05(+1.06%) |
Oct 01, 2004 | 4.940 | 5.100 | 4.650 | 4.720 | 24,800 | -0.34(-6.72%) |
Sep 30, 2004 | 5.000 | 5.160 | 4.810 | 5.060 | 23,100 | +0.21(+4.33%) |
Sep 29, 2004 | 4.710 | 4.850 | 4.620 | 4.850 | 23,000 | +0.23(+4.98%) |
Sep 28, 2004 | 4.930 | 4.930 | 4.430 | 4.620 | 32,700 | -0.28(-5.71%) |
Sep 27, 2004 | 4.860 | 4.950 | 4.730 | 4.900 | 45,500 | +0.09(+1.87%) |
Sep 24, 2004 | 4.780 | 4.900 | 4.650 | 4.810 | 27,400 | +0.12(+2.56%) |
Sep 23, 2004 | 4.700 | 4.750 | 4.690 | 4.690 | 9,900 | -0.06(-1.24%) |
Sep 22, 2004 | 4.800 | 4.810 | 4.520 | 4.749 | 10,500 | -0.06(-1.27%) |
Sep 21, 2004 | 4.850 | 4.920 | 4.510 | 4.810 | 22,800 | -0.04(-0.82%) |
Sep 20, 2004 | 5.000 | 5.000 | 4.750 | 4.850 | 22,900 | -0.10(-2.02%) |
Sep 17, 2004 | 4.850 | 4.950 | 4.780 | 4.950 | 11,400 | +0.05(+1.02%) |
Sep 16, 2004 | 4.860 | 4.930 | 4.850 | 4.900 | 21,571 | -0.02(-0.41%) |
Sep 15, 2004 | 4.980 | 5.000 | 4.800 | 4.920 | 34,200 | -0.08(-1.60%) |
Sep 14, 2004 | 5.150 | 5.150 | 4.960 | 5.000 | 80,700 | -0.16(-3.10%) |
Sep 13, 2004 | 5.210 | 5.320 | 5.140 | 5.160 | 30,100 | +0.04(+0.78%) |
Sep 10, 2004 | 5.210 | 5.300 | 5.180 | 5.120 | 56,050 | +0.00(+0.00%) |
Sep 09, 2004 | 5.070 | 5.250 | 5.000 | 5.120 | 26,400 | +0.04(+0.79%) |
Sep 08, 2004 | 5.000 | 5.200 | 5.000 | 5.080 | 41,400 | +0.06(+1.20%) |
Sep 07, 2004 | 5.050 | 5.140 | 4.970 | 5.020 | 25,181 | -0.18(-3.46%) |
Sep 03, 2004 | 5.000 | 5.210 | 5.000 | 5.200 | 40,600 | +0.18(+3.59%) |
Sep 02, 2004 | 4.930 | 5.120 | 4.930 | 5.020 | 23,100 | +0.04(+0.80%) |