Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.558 | 4.558 | 4.463 | 4.491 | 935,981 | -0.03(-0.77%) |
Nov 29, 2004 | 4.580 | 4.580 | 4.520 | 4.526 | 705,796 | -0.05(-1.03%) |
Nov 26, 2004 | 4.564 | 4.573 | 4.554 | 4.573 | 179,385 | +0.01(+0.21%) |
Nov 24, 2004 | 4.558 | 4.567 | 4.542 | 4.564 | 435,923 | +0.01(+0.21%) |
Nov 23, 2004 | 4.576 | 4.576 | 4.539 | 4.554 | 652,456 | -0.01(-0.14%) |
Nov 22, 2004 | 4.567 | 4.586 | 4.545 | 4.561 | 629,279 | -0.03(-0.55%) |
Nov 19, 2004 | 4.598 | 4.605 | 4.554 | 4.586 | 728,973 | +0.00(+0.00%) |
Nov 18, 2004 | 4.573 | 4.592 | 4.570 | 4.586 | 471,800 | +0.01(+0.14%) |
Nov 17, 2004 | 4.573 | 4.598 | 4.573 | 4.580 | 593,402 | -0.00(-0.07%) |
Nov 16, 2004 | 4.598 | 4.605 | 4.570 | 4.583 | 618,166 | -0.02(-0.41%) |
Nov 15, 2004 | 4.595 | 4.602 | 4.583 | 4.602 | 472,118 | +0.03(+0.55%) |
Nov 12, 2004 | 4.573 | 4.583 | 4.558 | 4.576 | 576,257 | +0.01(+0.28%) |
Nov 11, 2004 | 4.580 | 4.595 | 4.554 | 4.564 | 516,567 | -0.01(-0.14%) |
Nov 10, 2004 | 4.545 | 4.573 | 4.513 | 4.570 | 581,337 | +0.02(+0.35%) |
Nov 09, 2004 | 4.495 | 4.554 | 4.482 | 4.554 | 1,100,762 | +0.03(+0.70%) |
Nov 08, 2004 | 4.576 | 4.580 | 4.507 | 4.523 | 1,520,493 | -0.06(-1.24%) |
Nov 05, 2004 | 4.693 | 4.693 | 4.561 | 4.580 | 1,003,290 | -0.13(-2.81%) |
Nov 04, 2004 | 4.718 | 4.721 | 4.696 | 4.712 | 489,263 | -0.01(-0.13%) |
Nov 03, 2004 | 4.718 | 4.721 | 4.702 | 4.718 | 586,099 | +0.01(+0.20%) |
Nov 02, 2004 | 4.677 | 4.709 | 4.661 | 4.709 | 625,151 | +0.03(+0.67%) |
Nov 01, 2004 | 4.661 | 4.677 | 4.643 | 4.677 | 611,816 | +0.04(+0.81%) |
Oct 29, 2004 | 4.643 | 4.646 | 4.617 | 4.639 | 481,643 | +0.03(+0.55%) |
Oct 28, 2004 | 4.608 | 4.614 | 4.583 | 4.614 | 520,377 | +0.03(+0.55%) |
Oct 27, 2004 | 4.545 | 4.589 | 4.542 | 4.589 | 561,652 | +0.06(+1.32%) |
Oct 26, 2004 | 4.526 | 4.535 | 4.507 | 4.529 | 756,278 | +0.01(+0.28%) |
Oct 25, 2004 | 4.545 | 4.545 | 4.507 | 4.517 | 529,902 | -0.02(-0.42%) |
Oct 22, 2004 | 4.535 | 4.542 | 4.517 | 4.535 | 372,424 | +0.00(+0.07%) |
Oct 21, 2004 | 4.548 | 4.554 | 4.517 | 4.532 | 459,418 | -0.02(-0.35%) |
Oct 20, 2004 | 4.567 | 4.580 | 4.535 | 4.548 | 564,509 | -0.02(-0.35%) |
Oct 19, 2004 | 4.589 | 4.592 | 4.564 | 4.564 | 589,274 | -0.02(-0.34%) |
Oct 18, 2004 | 4.595 | 4.605 | 4.567 | 4.580 | 516,250 | +0.00(+0.00%) |
Oct 15, 2004 | 4.583 | 4.602 | 4.580 | 4.580 | 428,303 | -0.01(-0.14%) |
Oct 14, 2004 | 4.592 | 4.611 | 4.586 | 4.586 | 500,375 | -0.02(-0.41%) |
Oct 13, 2004 | 4.617 | 4.627 | 4.589 | 4.605 | 566,414 | -0.04(-0.95%) |
Oct 12, 2004 | 4.646 | 4.661 | 4.630 | 4.649 | 528,632 | +0.00(+0.00%) |
Oct 11, 2004 | 4.646 | 4.658 | 4.624 | 4.649 | 424,493 | +0.00(+0.07%) |
Oct 08, 2004 | 4.611 | 4.646 | 4.611 | 4.646 | 413,063 | +0.03(+0.55%) |
Oct 07, 2004 | 4.630 | 4.646 | 4.611 | 4.621 | 460,688 | -0.02(-0.34%) |
Oct 06, 2004 | 4.630 | 4.646 | 4.627 | 4.636 | 406,713 | +0.01(+0.14%) |
Oct 05, 2004 | 4.624 | 4.646 | 4.617 | 4.630 | 501,327 | +0.02(+0.34%) |
Oct 04, 2004 | 4.602 | 4.614 | 4.586 | 4.614 | 510,852 | +0.02(+0.34%) |
Oct 01, 2004 | 4.639 | 4.646 | 4.592 | 4.598 | 507,360 | +0.01(+0.21%) |
Sep 30, 2004 | 4.611 | 4.624 | 4.580 | 4.589 | 520,377 | -0.01(-0.21%) |
Sep 29, 2004 | 4.614 | 4.627 | 4.598 | 4.598 | 561,652 | -0.03(-0.61%) |
Sep 28, 2004 | 4.643 | 4.646 | 4.611 | 4.627 | 770,883 | +0.01(+0.27%) |
Sep 27, 2004 | 4.617 | 4.617 | 4.583 | 4.614 | 553,080 | +0.03(+0.62%) |
Sep 24, 2004 | 4.598 | 4.614 | 4.570 | 4.586 | 563,874 | +0.01(+0.14%) |
Sep 23, 2004 | 4.583 | 4.595 | 4.567 | 4.580 | 550,857 | +0.00(+0.07%) |
Sep 22, 2004 | 4.580 | 4.580 | 4.558 | 4.576 | 476,563 | +0.01(+0.28%) |
Sep 21, 2004 | 4.567 | 4.573 | 4.545 | 4.564 | 537,522 | +0.01(+0.21%) |
Sep 20, 2004 | 4.570 | 4.570 | 4.545 | 4.554 | 438,781 | +0.02(+0.35%) |
Sep 17, 2004 | 4.564 | 4.573 | 4.535 | 4.539 | 509,900 | -0.01(-0.28%) |
Sep 16, 2004 | 4.517 | 4.551 | 4.504 | 4.551 | 515,932 | +0.04(+0.98%) |
Sep 15, 2004 | 4.504 | 4.529 | 4.488 | 4.507 | 649,599 | -0.02(-0.35%) |
Sep 14, 2004 | 4.608 | 4.608 | 4.513 | 4.523 | 758,818 | -0.06(-1.31%) |
Sep 13, 2004 | 4.621 | 4.624 | 4.583 | 4.583 | 493,708 | -0.04(-0.95%) |
Sep 10, 2004 | 4.595 | 4.627 | 4.595 | 4.627 | 521,965 | +0.03(+0.69%) |
Sep 09, 2004 | 4.608 | 4.614 | 4.592 | 4.595 | 512,440 | +0.00(+0.00%) |
Sep 08, 2004 | 4.611 | 4.611 | 4.580 | 4.595 | 376,234 | +0.01(+0.27%) |
Sep 07, 2004 | 4.583 | 4.592 | 4.564 | 4.583 | 357,819 | +0.00(+0.07%) |
Sep 03, 2004 | 4.564 | 4.580 | 4.551 | 4.580 | 423,223 | +0.03(+0.69%) |
Sep 02, 2004 | 4.595 | 4.608 | 4.548 | 4.548 | 440,368 | -0.03(-0.55%) |