Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.390 | 4.390 | 4.300 | 4.300 | 1,377,000 | -0.09(-2.05%) |
Nov 29, 2004 | 4.260 | 4.390 | 4.260 | 4.390 | 184,200 | +0.03(+0.69%) |
Nov 26, 2004 | 4.300 | 4.380 | 4.300 | 4.360 | 91,600 | +0.01(+0.23%) |
Nov 24, 2004 | 4.300 | 4.350 | 4.280 | 4.350 | 117,200 | +0.01(+0.23%) |
Nov 23, 2004 | 4.350 | 4.370 | 4.240 | 4.340 | 149,500 | -0.02(-0.46%) |
Nov 22, 2004 | 4.250 | 4.360 | 4.230 | 4.360 | 164,000 | +0.12(+2.83%) |
Nov 19, 2004 | 4.250 | 4.330 | 4.200 | 4.240 | 272,400 | -0.01(-0.24%) |
Nov 18, 2004 | 4.300 | 4.320 | 4.250 | 4.250 | 129,900 | -0.01(-0.23%) |
Nov 17, 2004 | 4.370 | 4.416 | 4.260 | 4.260 | 180,500 | -0.02(-0.47%) |
Nov 16, 2004 | 4.350 | 4.410 | 4.270 | 4.280 | 120,500 | -0.07(-1.61%) |
Nov 15, 2004 | 4.340 | 4.410 | 4.300 | 4.350 | 60,200 | -0.06(-1.36%) |
Nov 12, 2004 | 4.300 | 4.410 | 4.300 | 4.410 | 83,600 | +0.01(+0.23%) |
Nov 11, 2004 | 4.250 | 4.400 | 4.250 | 4.400 | 140,300 | +0.14(+3.29%) |
Nov 10, 2004 | 4.330 | 4.390 | 4.250 | 4.260 | 127,800 | -0.14(-3.18%) |
Nov 09, 2004 | 4.330 | 4.400 | 4.260 | 4.400 | 83,300 | +0.08(+1.85%) |
Nov 08, 2004 | 4.350 | 4.420 | 4.320 | 4.320 | 107,000 | -0.02(-0.46%) |
Nov 05, 2004 | 4.450 | 4.450 | 4.330 | 4.340 | 106,700 | -0.10(-2.25%) |
Nov 04, 2004 | 4.400 | 4.480 | 4.330 | 4.440 | 143,800 | -0.01(-0.22%) |
Nov 03, 2004 | 4.490 | 4.490 | 4.350 | 4.450 | 131,100 | +0.12(+2.77%) |
Nov 02, 2004 | 4.320 | 4.400 | 4.310 | 4.330 | 73,000 | -0.09(-2.04%) |
Nov 01, 2004 | 4.430 | 4.480 | 4.300 | 4.420 | 126,700 | -0.01(-0.23%) |
Oct 29, 2004 | 4.460 | 4.580 | 4.430 | 4.430 | 112,500 | -0.11(-2.42%) |
Oct 28, 2004 | 4.480 | 4.644 | 4.450 | 4.540 | 47,100 | -0.10(-2.16%) |
Oct 27, 2004 | 4.460 | 4.650 | 4.450 | 4.640 | 110,800 | +0.13(+2.88%) |
Oct 26, 2004 | 4.620 | 4.700 | 4.450 | 4.510 | 149,400 | -0.14(-3.01%) |
Oct 25, 2004 | 4.460 | 4.700 | 4.450 | 4.650 | 56,200 | +0.16(+3.56%) |
Oct 22, 2004 | 4.570 | 4.690 | 4.460 | 4.490 | 62,300 | -0.20(-4.26%) |
Oct 21, 2004 | 4.550 | 4.700 | 4.500 | 4.690 | 37,300 | +0.11(+2.40%) |
Oct 20, 2004 | 4.550 | 4.610 | 4.500 | 4.580 | 24,000 | -0.03(-0.65%) |
Oct 19, 2004 | 4.720 | 4.740 | 4.550 | 4.610 | 48,300 | -0.08(-1.71%) |
Oct 18, 2004 | 4.480 | 4.690 | 4.410 | 4.690 | 84,300 | +0.03(+0.64%) |
Oct 15, 2004 | 4.480 | 4.680 | 4.470 | 4.660 | 63,700 | +0.13(+2.87%) |
Oct 14, 2004 | 4.450 | 4.560 | 4.450 | 4.530 | 70,500 | -0.05(-1.09%) |
Oct 13, 2004 | 4.570 | 4.580 | 4.440 | 4.580 | 105,400 | +0.08(+1.78%) |
Oct 12, 2004 | 4.450 | 4.550 | 4.420 | 4.500 | 68,500 | -0.03(-0.66%) |
Oct 11, 2004 | 4.600 | 4.600 | 4.430 | 4.530 | 27,300 | +0.08(+1.80%) |
Oct 08, 2004 | 4.450 | 4.570 | 4.450 | 4.450 | 77,500 | -0.09(-1.98%) |
Oct 07, 2004 | 4.570 | 4.700 | 4.490 | 4.540 | 84,700 | -0.16(-3.40%) |
Oct 06, 2004 | 4.680 | 4.700 | 4.550 | 4.700 | 70,800 | +0.09(+1.95%) |
Oct 05, 2004 | 4.640 | 4.650 | 4.530 | 4.610 | 88,300 | -0.03(-0.65%) |
Oct 04, 2004 | 4.460 | 4.640 | 4.430 | 4.640 | 108,400 | +0.09(+1.98%) |
Oct 01, 2004 | 4.430 | 4.590 | 4.430 | 4.550 | 252,900 | +0.06(+1.34%) |
Sep 30, 2004 | 4.330 | 4.500 | 4.330 | 4.490 | 194,900 | +0.04(+0.90%) |
Sep 29, 2004 | 4.300 | 4.450 | 4.260 | 4.450 | 132,800 | +0.05(+1.14%) |
Sep 28, 2004 | 4.380 | 4.450 | 4.213 | 4.400 | 164,200 | +0.20(+4.76%) |
Sep 27, 2004 | 4.320 | 4.410 | 4.200 | 4.200 | 86,700 | -0.18(-4.11%) |
Sep 24, 2004 | 4.310 | 4.410 | 4.310 | 4.380 | 120,500 | +0.07(+1.62%) |
Sep 23, 2004 | 4.340 | 4.370 | 4.280 | 4.310 | 72,800 | +0.01(+0.23%) |
Sep 22, 2004 | 4.330 | 4.360 | 4.250 | 4.300 | 182,700 | -0.08(-1.83%) |
Sep 21, 2004 | 4.310 | 4.390 | 4.231 | 4.380 | 157,600 | +0.07(+1.62%) |
Sep 20, 2004 | 4.340 | 4.340 | 4.240 | 4.310 | 95,100 | -0.04(-0.92%) |
Sep 17, 2004 | 4.290 | 4.350 | 4.150 | 4.350 | 338,400 | +0.08(+1.87%) |
Sep 16, 2004 | 4.210 | 4.320 | 4.210 | 4.270 | 193,400 | +0.02(+0.47%) |
Sep 15, 2004 | 4.259 | 4.270 | 4.200 | 4.250 | 68,400 | +0.01(+0.24%) |
Sep 14, 2004 | 4.230 | 4.270 | 4.200 | 4.240 | 128,600 | +0.01(+0.24%) |
Sep 13, 2004 | 4.210 | 4.280 | 4.200 | 4.230 | 83,500 | +0.02(+0.48%) |
Sep 10, 2004 | 4.190 | 4.310 | 4.190 | 4.210 | 145,900 | -0.02(-0.47%) |
Sep 09, 2004 | 4.170 | 4.310 | 4.170 | 4.230 | 148,400 | +0.04(+0.95%) |
Sep 08, 2004 | 4.190 | 4.270 | 4.170 | 4.190 | 129,200 | -0.09(-2.10%) |
Sep 07, 2004 | 4.250 | 4.310 | 4.190 | 4.280 | 137,500 | -0.02(-0.47%) |
Sep 03, 2004 | 4.280 | 4.350 | 4.180 | 4.300 | 67,800 | +0.11(+2.63%) |
Sep 02, 2004 | 4.230 | 4.350 | 4.190 | 4.190 | 173,900 | -0.08(-1.87%) |