Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.581 | 4.591 | 4.456 | 4.456 | 199,988 | -0.07(-1.50%) |
Nov 29, 2004 | 4.417 | 4.523 | 4.417 | 4.523 | 462,777 | +0.11(+2.41%) |
Nov 26, 2004 | 5.094 | 5.094 | 4.417 | 4.417 | 39,211 | -0.20(-4.39%) |
Nov 24, 2004 | 4.533 | 4.639 | 4.504 | 4.620 | 176,089 | +0.09(+1.92%) |
Nov 23, 2004 | 4.156 | 4.543 | 4.156 | 4.533 | 313,484 | +0.35(+8.31%) |
Nov 22, 2004 | 3.866 | 4.195 | 3.866 | 4.185 | 240,752 | +0.38(+9.90%) |
Nov 19, 2004 | 3.876 | 3.982 | 3.808 | 3.808 | 221,818 | -0.11(-2.72%) |
Nov 18, 2004 | 3.963 | 4.011 | 3.808 | 3.915 | 546,477 | +0.05(+1.25%) |
Nov 17, 2004 | 3.644 | 3.866 | 3.547 | 3.866 | 314,415 | +0.30(+8.40%) |
Nov 16, 2004 | 3.605 | 3.644 | 3.567 | 3.567 | 185,607 | +0.00(+0.00%) |
Nov 15, 2004 | 3.480 | 3.625 | 3.364 | 3.567 | 211,058 | +0.14(+3.94%) |
Nov 12, 2004 | 3.045 | 3.528 | 3.045 | 3.431 | 556,409 | +0.40(+13.06%) |
Nov 11, 2004 | 2.948 | 3.045 | 2.919 | 3.035 | 553,201 | +0.09(+2.95%) |
Nov 10, 2004 | 2.958 | 2.996 | 2.929 | 2.948 | 610,518 | -0.01(-0.33%) |
Nov 09, 2004 | 2.996 | 2.996 | 2.919 | 2.958 | 121,462 | +0.00(+0.00%) |
Nov 08, 2004 | 2.948 | 3.025 | 2.948 | 2.958 | 64,145 | -0.02(-0.65%) |
Nov 05, 2004 | 3.045 | 3.045 | 2.958 | 2.977 | 166,053 | -0.06(-1.91%) |
Nov 04, 2004 | 3.161 | 3.161 | 2.909 | 3.035 | 187,987 | -0.20(-6.27%) |
Nov 03, 2004 | 3.335 | 3.354 | 3.161 | 3.238 | 129,532 | -0.10(-2.90%) |
Nov 02, 2004 | 3.325 | 3.383 | 3.286 | 3.335 | 136,464 | +0.03(+0.88%) |
Nov 01, 2004 | 3.359 | 3.359 | 3.257 | 3.306 | 68,387 | -0.03(-0.87%) |
Oct 29, 2004 | 3.228 | 3.335 | 3.199 | 3.335 | 79,767 | +0.14(+4.23%) |
Oct 28, 2004 | 3.170 | 3.286 | 3.170 | 3.199 | 75,422 | +0.02(+0.61%) |
Oct 27, 2004 | 3.093 | 3.203 | 2.989 | 3.180 | 130,566 | +0.09(+2.81%) |
Oct 26, 2004 | 3.141 | 3.141 | 3.006 | 3.093 | 85,561 | +0.04(+1.27%) |
Oct 25, 2004 | 3.045 | 3.093 | 3.006 | 3.054 | 85,768 | -0.02(-0.63%) |
Oct 22, 2004 | 3.104 | 3.132 | 3.045 | 3.074 | 67,869 | -0.05(-1.55%) |
Oct 21, 2004 | 3.122 | 3.141 | 3.093 | 3.122 | 28,658 | +0.02(+0.62%) |
Oct 20, 2004 | 3.112 | 3.141 | 3.083 | 3.103 | 30,624 | +0.01(+0.31%) |
Oct 19, 2004 | 3.141 | 3.180 | 3.093 | 3.093 | 49,660 | -0.05(-1.54%) |
Oct 18, 2004 | 3.035 | 3.180 | 3.035 | 3.141 | 84,837 | +0.13(+4.17%) |
Oct 15, 2004 | 3.016 | 3.083 | 2.987 | 3.016 | 197,815 | +0.04(+1.30%) |
Oct 14, 2004 | 3.035 | 3.045 | 2.977 | 2.977 | 113,702 | -0.02(-0.65%) |
Oct 13, 2004 | 3.103 | 3.112 | 2.977 | 2.996 | 370,698 | -0.11(-3.43%) |
Oct 12, 2004 | 3.141 | 3.171 | 3.083 | 3.103 | 76,767 | -0.07(-2.13%) |
Oct 11, 2004 | 3.238 | 3.238 | 3.161 | 3.170 | 225,853 | -0.04(-1.20%) |
Oct 08, 2004 | 3.190 | 3.383 | 3.190 | 3.209 | 84,320 | -0.12(-3.49%) |
Oct 07, 2004 | 3.383 | 3.480 | 3.277 | 3.325 | 273,548 | -0.18(-5.23%) |
Oct 06, 2004 | 3.277 | 3.509 | 3.248 | 3.509 | 444,568 | +0.31(+9.67%) |
Oct 05, 2004 | 3.286 | 3.286 | 3.190 | 3.199 | 47,798 | -0.09(-2.65%) |
Oct 04, 2004 | 3.286 | 3.441 | 3.228 | 3.286 | 69,214 | -0.10(-2.86%) |
Oct 01, 2004 | 3.359 | 3.393 | 3.297 | 3.383 | 33,521 | +0.04(+1.16%) |
Sep 30, 2004 | 3.286 | 3.373 | 3.286 | 3.344 | 44,384 | +0.00(+0.00%) |
Sep 29, 2004 | 3.364 | 3.431 | 3.296 | 3.344 | 34,038 | -0.06(-1.70%) |
Sep 28, 2004 | 3.460 | 3.489 | 3.393 | 3.402 | 84,009 | +0.08(+2.33%) |
Sep 27, 2004 | 3.373 | 3.431 | 3.315 | 3.325 | 62,489 | -0.11(-3.10%) |
Sep 24, 2004 | 3.383 | 3.528 | 3.383 | 3.431 | 84,630 | +0.00(+0.00%) |
Sep 23, 2004 | 3.480 | 3.480 | 3.373 | 3.431 | 168,950 | -0.01(-0.28%) |
Sep 22, 2004 | 3.441 | 3.480 | 3.335 | 3.441 | 92,079 | -0.01(-0.28%) |
Sep 21, 2004 | 3.238 | 3.528 | 3.238 | 3.451 | 64,352 | +0.15(+4.69%) |
Sep 20, 2004 | 3.480 | 3.480 | 3.286 | 3.296 | 27,416 | -0.10(-2.85%) |
Sep 17, 2004 | 3.373 | 3.538 | 3.344 | 3.393 | 121,669 | +0.00(+0.00%) |
Sep 16, 2004 | 3.257 | 3.393 | 3.238 | 3.393 | 77,491 | +0.11(+3.24%) |
Sep 15, 2004 | 3.393 | 3.441 | 3.267 | 3.286 | 251,304 | -0.08(-2.30%) |
Sep 14, 2004 | 3.344 | 3.393 | 3.315 | 3.364 | 41,280 | +0.03(+0.87%) |
Sep 13, 2004 | 3.277 | 3.431 | 3.277 | 3.335 | 102,218 | -0.03(-0.86%) |
Sep 10, 2004 | 3.180 | 3.393 | 3.103 | 3.364 | 58,558 | +0.20(+6.42%) |
Sep 09, 2004 | 3.248 | 3.286 | 3.132 | 3.161 | 337,797 | -0.03(-0.91%) |
Sep 08, 2004 | 3.383 | 3.383 | 3.190 | 3.190 | 60,213 | -0.17(-5.17%) |
Sep 07, 2004 | 3.422 | 3.431 | 3.286 | 3.364 | 48,833 | -0.07(-1.97%) |
Sep 03, 2004 | 3.412 | 3.431 | 3.238 | 3.431 | 39,625 | +0.08(+2.31%) |
Sep 02, 2004 | 3.393 | 3.431 | 3.286 | 3.354 | 46,867 | +0.01(+0.29%) |