Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.506 | 4.533 | 4.435 | 4.449 | 10,295,072 | -0.06(-1.26%) |
Nov 29, 2004 | 4.482 | 4.527 | 4.480 | 4.506 | 8,865,941 | +0.03(+0.76%) |
Nov 26, 2004 | 4.488 | 4.519 | 4.467 | 4.471 | 3,976,257 | -0.02(-0.40%) |
Nov 24, 2004 | 4.471 | 4.492 | 4.455 | 4.489 | 7,135,189 | +0.03(+0.70%) |
Nov 23, 2004 | 4.409 | 4.464 | 4.382 | 4.458 | 8,431,112 | +0.06(+1.31%) |
Nov 22, 2004 | 4.367 | 4.418 | 4.323 | 4.400 | 14,003,010 | +0.07(+1.50%) |
Nov 19, 2004 | 4.433 | 4.447 | 4.284 | 4.335 | 47,784,548 | -0.13(-2.94%) |
Nov 18, 2004 | 4.524 | 4.614 | 4.467 | 4.467 | 28,121,150 | -0.05(-1.15%) |
Nov 17, 2004 | 4.497 | 4.593 | 4.497 | 4.519 | 7,542,424 | +0.03(+0.60%) |
Nov 16, 2004 | 4.542 | 4.546 | 4.486 | 4.492 | 8,148,521 | -0.05(-1.10%) |
Nov 15, 2004 | 4.527 | 4.572 | 4.520 | 4.542 | 5,386,359 | +0.00(+0.03%) |
Nov 12, 2004 | 4.472 | 4.547 | 4.469 | 4.540 | 7,885,911 | +0.07(+1.66%) |
Nov 11, 2004 | 4.454 | 4.482 | 4.440 | 4.466 | 7,448,227 | +0.04(+0.82%) |
Nov 10, 2004 | 4.451 | 4.475 | 4.430 | 4.430 | 7,659,457 | -0.03(-0.60%) |
Nov 09, 2004 | 4.440 | 4.461 | 4.429 | 4.457 | 9,029,596 | +0.01(+0.22%) |
Nov 08, 2004 | 4.498 | 4.524 | 4.425 | 4.447 | 15,786,094 | -0.08(-1.74%) |
Nov 05, 2004 | 4.486 | 4.542 | 4.472 | 4.526 | 13,117,178 | +0.04(+0.88%) |
Nov 04, 2004 | 4.365 | 4.486 | 4.352 | 4.486 | 19,543,510 | +0.12(+2.77%) |
Nov 03, 2004 | 4.348 | 4.377 | 4.330 | 4.365 | 12,348,377 | +0.04(+1.01%) |
Nov 02, 2004 | 4.308 | 4.395 | 4.308 | 4.322 | 15,507,309 | +0.03(+0.78%) |
Nov 01, 2004 | 4.260 | 4.308 | 4.241 | 4.288 | 8,313,128 | +0.02(+0.36%) |
Oct 29, 2004 | 4.268 | 4.306 | 4.260 | 4.273 | 8,169,453 | +0.01(+0.25%) |
Oct 28, 2004 | 4.283 | 4.295 | 4.249 | 4.262 | 7,595,708 | -0.02(-0.48%) |
Oct 27, 2004 | 4.232 | 4.299 | 4.225 | 4.283 | 14,347,448 | +0.04(+0.89%) |
Oct 26, 2004 | 4.212 | 4.282 | 4.199 | 4.245 | 15,383,616 | +0.05(+1.08%) |
Oct 25, 2004 | 4.146 | 4.219 | 4.132 | 4.200 | 10,636,655 | +0.04(+1.02%) |
Oct 22, 2004 | 4.235 | 4.249 | 4.136 | 4.157 | 12,849,810 | -0.09(-2.08%) |
Oct 21, 2004 | 4.201 | 4.267 | 4.195 | 4.245 | 23,388,462 | +0.06(+1.43%) |
Oct 20, 2004 | 4.205 | 4.232 | 4.169 | 4.186 | 7,970,593 | -0.03(-0.77%) |
Oct 19, 2004 | 4.199 | 4.240 | 4.196 | 4.218 | 21,231,444 | +0.02(+0.46%) |
Oct 18, 2004 | 4.073 | 4.199 | 4.069 | 4.199 | 12,435,914 | +0.09(+2.30%) |
Oct 15, 2004 | 4.059 | 4.120 | 4.047 | 4.104 | 8,931,593 | +0.04(+0.94%) |
Oct 14, 2004 | 4.070 | 4.101 | 4.057 | 4.066 | 6,216,054 | -0.01(-0.27%) |
Oct 13, 2004 | 4.106 | 4.112 | 4.026 | 4.077 | 10,660,442 | -0.02(-0.58%) |
Oct 12, 2004 | 4.107 | 4.135 | 4.073 | 4.100 | 10,028,656 | -0.05(-1.32%) |
Oct 11, 2004 | 4.156 | 4.168 | 4.126 | 4.155 | 8,515,794 | -0.00(-0.03%) |
Oct 08, 2004 | 4.183 | 4.186 | 4.132 | 4.156 | 7,881,153 | -0.03(-0.65%) |
Oct 07, 2004 | 4.194 | 4.204 | 4.179 | 4.183 | 7,367,351 | -0.02(-0.57%) |
Oct 06, 2004 | 4.198 | 4.233 | 4.178 | 4.208 | 12,100,991 | +0.02(+0.48%) |
Oct 05, 2004 | 4.191 | 4.214 | 4.173 | 4.188 | 13,933,552 | -0.00(-0.11%) |
Oct 04, 2004 | 4.199 | 4.204 | 4.183 | 4.192 | 11,114,301 | -0.01(-0.13%) |
Oct 01, 2004 | 4.151 | 4.199 | 4.130 | 4.198 | 10,631,898 | +0.06(+1.37%) |
Sep 30, 2004 | 4.127 | 4.163 | 4.111 | 4.141 | 16,252,322 | +0.01(+0.34%) |
Sep 29, 2004 | 4.178 | 4.188 | 4.109 | 4.127 | 16,226,632 | -0.06(-1.47%) |
Sep 28, 2004 | 4.168 | 4.195 | 4.154 | 4.188 | 8,101,898 | +0.02(+0.50%) |
Sep 27, 2004 | 4.178 | 4.202 | 4.133 | 4.167 | 11,437,806 | -0.02(-0.50%) |
Sep 24, 2004 | 4.156 | 4.205 | 4.155 | 4.188 | 11,431,145 | +0.03(+0.77%) |
Sep 23, 2004 | 4.146 | 4.172 | 4.115 | 4.156 | 13,427,362 | +0.01(+0.16%) |
Sep 22, 2004 | 4.166 | 4.178 | 4.139 | 4.149 | 15,269,438 | -0.02(-0.49%) |
Sep 21, 2004 | 4.099 | 4.191 | 4.091 | 4.170 | 21,472,170 | +0.07(+1.73%) |
Sep 20, 2004 | 4.094 | 4.122 | 4.065 | 4.099 | 26,968,902 | +0.08(+1.88%) |
Sep 17, 2004 | 4.053 | 4.096 | 4.014 | 4.023 | 20,348,466 | -0.02(-0.57%) |
Sep 16, 2004 | 4.008 | 4.074 | 4.008 | 4.046 | 7,959,175 | +0.04(+0.92%) |
Sep 15, 2004 | 3.977 | 4.025 | 3.958 | 4.010 | 9,899,254 | +0.03(+0.82%) |
Sep 14, 2004 | 3.962 | 3.991 | 3.939 | 3.977 | 8,086,674 | +0.01(+0.20%) |
Sep 13, 2004 | 3.976 | 4.007 | 3.951 | 3.969 | 9,505,339 | -0.01(-0.16%) |
Sep 10, 2004 | 3.928 | 3.983 | 3.928 | 3.975 | 7,109,499 | +0.04(+0.96%) |
Sep 09, 2004 | 4.048 | 4.052 | 3.916 | 3.938 | 20,624,398 | -0.13(-3.13%) |
Sep 08, 2004 | 4.057 | 4.097 | 4.049 | 4.065 | 10,998,220 | +0.01(+0.19%) |
Sep 07, 2004 | 4.036 | 4.065 | 4.036 | 4.057 | 7,382,575 | +0.02(+0.51%) |
Sep 03, 2004 | 4.029 | 4.064 | 4.026 | 4.036 | 6,255,065 | +0.01(+0.17%) |
Sep 02, 2004 | 4.007 | 4.042 | 3.998 | 4.029 | 6,680,379 | +0.03(+0.79%) |