Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.556 | 4.556 | 4.462 | 4.490 | 936,237 | -0.03(-0.77%) |
Nov 29, 2004 | 4.578 | 4.578 | 4.518 | 4.525 | 705,989 | -0.05(-1.03%) |
Nov 26, 2004 | 4.563 | 4.572 | 4.553 | 4.572 | 179,434 | +0.01(+0.21%) |
Nov 24, 2004 | 4.556 | 4.566 | 4.541 | 4.563 | 436,042 | +0.01(+0.21%) |
Nov 23, 2004 | 4.575 | 4.575 | 4.537 | 4.553 | 652,635 | -0.01(-0.14%) |
Nov 22, 2004 | 4.566 | 4.585 | 4.544 | 4.559 | 629,451 | -0.03(-0.55%) |
Nov 19, 2004 | 4.597 | 4.604 | 4.553 | 4.585 | 729,173 | +0.00(+0.00%) |
Nov 18, 2004 | 4.572 | 4.591 | 4.569 | 4.585 | 471,929 | +0.01(+0.14%) |
Nov 17, 2004 | 4.572 | 4.597 | 4.572 | 4.578 | 593,564 | -0.00(-0.07%) |
Nov 16, 2004 | 4.597 | 4.604 | 4.569 | 4.581 | 618,336 | -0.02(-0.41%) |
Nov 15, 2004 | 4.594 | 4.600 | 4.581 | 4.600 | 472,247 | +0.03(+0.55%) |
Nov 12, 2004 | 4.572 | 4.581 | 4.556 | 4.575 | 576,415 | +0.01(+0.28%) |
Nov 11, 2004 | 4.578 | 4.594 | 4.553 | 4.563 | 516,709 | -0.01(-0.14%) |
Nov 10, 2004 | 4.544 | 4.572 | 4.512 | 4.569 | 581,496 | +0.02(+0.35%) |
Nov 09, 2004 | 4.493 | 4.553 | 4.481 | 4.553 | 1,101,063 | +0.03(+0.70%) |
Nov 08, 2004 | 4.575 | 4.578 | 4.506 | 4.522 | 1,520,910 | -0.06(-1.24%) |
Nov 05, 2004 | 4.692 | 4.692 | 4.559 | 4.578 | 1,003,565 | -0.13(-2.81%) |
Nov 04, 2004 | 4.717 | 4.720 | 4.695 | 4.711 | 489,397 | -0.01(-0.13%) |
Nov 03, 2004 | 4.717 | 4.720 | 4.701 | 4.717 | 586,260 | +0.01(+0.20%) |
Nov 02, 2004 | 4.676 | 4.707 | 4.660 | 4.707 | 625,323 | +0.03(+0.67%) |
Nov 01, 2004 | 4.660 | 4.676 | 4.641 | 4.676 | 611,984 | +0.04(+0.81%) |
Oct 29, 2004 | 4.641 | 4.644 | 4.616 | 4.638 | 481,775 | +0.03(+0.55%) |
Oct 28, 2004 | 4.607 | 4.613 | 4.581 | 4.613 | 520,520 | +0.03(+0.55%) |
Oct 27, 2004 | 4.544 | 4.588 | 4.541 | 4.588 | 561,806 | +0.06(+1.32%) |
Oct 26, 2004 | 4.525 | 4.534 | 4.506 | 4.528 | 756,485 | +0.01(+0.28%) |
Oct 25, 2004 | 4.544 | 4.544 | 4.506 | 4.515 | 530,047 | -0.02(-0.42%) |
Oct 22, 2004 | 4.534 | 4.541 | 4.515 | 4.534 | 372,526 | +0.00(+0.07%) |
Oct 21, 2004 | 4.547 | 4.553 | 4.515 | 4.531 | 459,544 | -0.02(-0.35%) |
Oct 20, 2004 | 4.566 | 4.578 | 4.534 | 4.547 | 564,664 | -0.02(-0.34%) |
Oct 19, 2004 | 4.588 | 4.591 | 4.563 | 4.563 | 589,436 | -0.02(-0.34%) |
Oct 18, 2004 | 4.594 | 4.604 | 4.566 | 4.578 | 516,391 | +0.00(+0.00%) |
Oct 15, 2004 | 4.581 | 4.600 | 4.578 | 4.578 | 428,420 | -0.01(-0.14%) |
Oct 14, 2004 | 4.591 | 4.610 | 4.585 | 4.585 | 500,512 | -0.02(-0.41%) |
Oct 13, 2004 | 4.616 | 4.626 | 4.588 | 4.604 | 566,569 | -0.04(-0.95%) |
Oct 12, 2004 | 4.644 | 4.660 | 4.629 | 4.648 | 528,777 | +0.00(+0.00%) |
Oct 11, 2004 | 4.644 | 4.657 | 4.622 | 4.648 | 424,609 | +0.00(+0.07%) |
Oct 08, 2004 | 4.610 | 4.644 | 4.610 | 4.644 | 413,176 | +0.03(+0.55%) |
Oct 07, 2004 | 4.629 | 4.644 | 4.610 | 4.619 | 460,814 | -0.02(-0.34%) |
Oct 06, 2004 | 4.629 | 4.644 | 4.626 | 4.635 | 406,825 | +0.01(+0.14%) |
Oct 05, 2004 | 4.622 | 4.644 | 4.616 | 4.629 | 501,465 | +0.02(+0.34%) |
Oct 04, 2004 | 4.600 | 4.613 | 4.585 | 4.613 | 510,992 | +0.02(+0.34%) |
Oct 01, 2004 | 4.638 | 4.644 | 4.591 | 4.597 | 507,499 | +0.01(+0.21%) |
Sep 30, 2004 | 4.610 | 4.622 | 4.578 | 4.588 | 520,520 | -0.01(-0.21%) |
Sep 29, 2004 | 4.613 | 4.626 | 4.597 | 4.597 | 561,806 | -0.03(-0.61%) |
Sep 28, 2004 | 4.641 | 4.644 | 4.610 | 4.626 | 771,094 | +0.01(+0.27%) |
Sep 27, 2004 | 4.616 | 4.616 | 4.581 | 4.613 | 553,231 | +0.03(+0.62%) |
Sep 24, 2004 | 4.597 | 4.613 | 4.569 | 4.585 | 564,029 | +0.01(+0.14%) |
Sep 23, 2004 | 4.581 | 4.594 | 4.566 | 4.578 | 551,008 | +0.00(+0.07%) |
Sep 22, 2004 | 4.578 | 4.578 | 4.556 | 4.575 | 476,693 | +0.01(+0.28%) |
Sep 21, 2004 | 4.566 | 4.572 | 4.544 | 4.563 | 537,669 | +0.01(+0.21%) |
Sep 20, 2004 | 4.569 | 4.569 | 4.544 | 4.553 | 438,901 | +0.02(+0.35%) |
Sep 17, 2004 | 4.563 | 4.572 | 4.534 | 4.537 | 510,040 | -0.01(-0.28%) |
Sep 16, 2004 | 4.515 | 4.550 | 4.503 | 4.550 | 516,074 | +0.04(+0.98%) |
Sep 15, 2004 | 4.503 | 4.528 | 4.487 | 4.506 | 649,777 | -0.02(-0.35%) |
Sep 14, 2004 | 4.607 | 4.607 | 4.512 | 4.522 | 759,025 | -0.06(-1.31%) |
Sep 13, 2004 | 4.619 | 4.622 | 4.581 | 4.581 | 493,843 | -0.04(-0.95%) |
Sep 10, 2004 | 4.594 | 4.626 | 4.594 | 4.626 | 522,108 | +0.03(+0.69%) |
Sep 09, 2004 | 4.607 | 4.613 | 4.591 | 4.594 | 512,580 | +0.00(+0.00%) |
Sep 08, 2004 | 4.610 | 4.610 | 4.578 | 4.594 | 376,337 | +0.01(+0.28%) |
Sep 07, 2004 | 4.581 | 4.591 | 4.563 | 4.581 | 357,917 | +0.00(+0.07%) |
Sep 03, 2004 | 4.563 | 4.578 | 4.550 | 4.578 | 423,339 | +0.03(+0.69%) |
Sep 02, 2004 | 4.594 | 4.607 | 4.547 | 4.547 | 440,489 | -0.03(-0.55%) |