Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.150 | 4.210 | 4.150 | 4.150 | 3,300 | -0.05(-1.19%) |
Nov 29, 2004 | 4.290 | 4.500 | 3.990 | 4.200 | 6,600 | +0.15(+3.70%) |
Nov 26, 2004 | 3.910 | 4.300 | 3.910 | 4.050 | 3,900 | -0.25(-5.81%) |
Nov 24, 2004 | 4.300 | 4.450 | 4.300 | 4.300 | 7,700 | -0.05(-1.15%) |
Nov 23, 2004 | 4.330 | 4.350 | 4.300 | 4.350 | 5,200 | +0.02(+0.46%) |
Nov 22, 2004 | 4.401 | 4.401 | 4.310 | 4.330 | 2,500 | -0.07(-1.59%) |
Nov 19, 2004 | 4.401 | 4.619 | 4.400 | 4.400 | 4,100 | -0.07(-1.57%) |
Nov 18, 2004 | 4.470 | 4.550 | 4.380 | 4.470 | 7,500 | -0.03(-0.67%) |
Nov 17, 2004 | 4.700 | 4.700 | 4.500 | 4.500 | 6,000 | -0.01(-0.22%) |
Nov 16, 2004 | 4.330 | 4.510 | 4.330 | 4.510 | 1,700 | +0.05(+1.10%) |
Nov 15, 2004 | 4.460 | 4.500 | 4.460 | 4.461 | 3,900 | +0.00(+0.02%) |
Nov 12, 2004 | 4.340 | 4.480 | 4.340 | 4.460 | 1,800 | -0.01(-0.22%) |
Nov 11, 2004 | 4.330 | 4.500 | 4.330 | 4.470 | 2,400 | -0.13(-2.83%) |
Nov 10, 2004 | 4.520 | 4.600 | 4.520 | 4.600 | 300 | -0.04(-0.86%) |
Nov 09, 2004 | 4.500 | 4.640 | 4.470 | 4.640 | 5,300 | +0.04(+0.87%) |
Nov 08, 2004 | 4.562 | 4.670 | 4.460 | 4.600 | 5,000 | +0.00(+0.00%) |
Nov 05, 2004 | 4.470 | 4.600 | 4.400 | 4.600 | 5,900 | +0.00(+0.00%) |
Nov 04, 2004 | 4.590 | 4.600 | 4.460 | 4.600 | 2,100 | +0.09(+2.00%) |
Nov 03, 2004 | 4.598 | 4.670 | 4.410 | 4.510 | 1,700 | +0.01(+0.22%) |
Nov 02, 2004 | 4.470 | 4.500 | 4.460 | 4.500 | 1,500 | +0.05(+1.10%) |
Nov 01, 2004 | 4.300 | 4.530 | 4.300 | 4.451 | 1,300 | -0.15(-3.24%) |
Oct 29, 2004 | 4.500 | 4.600 | 4.500 | 4.600 | 1,200 | +0.08(+1.86%) |
Oct 28, 2004 | 4.530 | 4.530 | 4.500 | 4.516 | 600 | -0.03(-0.75%) |
Oct 27, 2004 | 4.760 | 4.760 | 4.500 | 4.550 | 800 | +0.05(+1.11%) |
Oct 26, 2004 | 4.810 | 4.810 | 4.460 | 4.500 | 8,900 | -0.43(-8.72%) |
Oct 25, 2004 | 4.380 | 5.210 | 4.380 | 4.930 | 16,600 | +0.49(+11.04%) |
Oct 22, 2004 | 4.450 | 4.450 | 4.440 | 4.440 | 3,700 | +0.02(+0.45%) |
Oct 21, 2004 | 4.420 | 4.500 | 4.410 | 4.420 | 3,800 | -0.00(-0.02%) |
Oct 20, 2004 | 4.499 | 4.500 | 4.370 | 4.421 | 6,400 | -0.08(-1.76%) |
Oct 19, 2004 | 4.500 | 4.500 | 4.420 | 4.500 | 9,500 | +0.04(+0.90%) |
Oct 18, 2004 | 4.440 | 4.590 | 4.440 | 4.460 | 4,500 | -0.14(-3.04%) |
Oct 15, 2004 | 4.511 | 4.600 | 4.510 | 4.600 | 1,000 | +0.14(+3.14%) |
Oct 14, 2004 | 4.440 | 4.480 | 4.380 | 4.460 | 4,600 | +0.02(+0.45%) |
Oct 13, 2004 | 4.310 | 4.450 | 4.300 | 4.440 | 5,400 | +0.04(+0.91%) |
Oct 12, 2004 | 4.400 | 4.550 | 4.120 | 4.400 | 10,900 | +0.11(+2.56%) |
Oct 11, 2004 | 4.360 | 4.870 | 4.210 | 4.290 | 19,900 | -0.21(-4.69%) |
Oct 08, 2004 | 4.531 | 4.720 | 4.400 | 4.501 | 8,800 | -0.16(-3.41%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.510 | 4.660 | 2,800 | -0.21(-4.31%) |
Oct 06, 2004 | 5.000 | 5.010 | 4.800 | 4.870 | 6,800 | -0.07(-1.42%) |
Oct 05, 2004 | 5.140 | 5.140 | 4.860 | 4.940 | 7,200 | +0.00(+0.00%) |
Oct 04, 2004 | 4.901 | 4.940 | 4.320 | 4.940 | 19,900 | +0.09(+1.86%) |
Oct 01, 2004 | 4.921 | 4.950 | 4.850 | 4.850 | 3,600 | -0.10(-2.02%) |
Sep 30, 2004 | 4.850 | 5.050 | 4.850 | 4.950 | 3,200 | -0.09(-1.79%) |
Sep 29, 2004 | 5.000 | 5.040 | 4.840 | 5.040 | 9,500 | -0.04(-0.81%) |
Sep 28, 2004 | 5.170 | 5.170 | 5.060 | 5.081 | 700 | +0.00(+0.02%) |
Sep 27, 2004 | 4.990 | 5.190 | 4.990 | 5.080 | 56,800 | +0.18(+3.67%) |
Sep 24, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 900 | -0.05(-1.01%) |
Sep 23, 2004 | 4.900 | 5.010 | 4.820 | 4.950 | 37,500 | +0.10(+2.06%) |
Sep 22, 2004 | 4.900 | 4.941 | 4.850 | 4.850 | 5,700 | -0.29(-5.64%) |
Sep 21, 2004 | 5.000 | 5.150 | 4.999 | 5.140 | 1,400 | +0.14(+2.80%) |
Sep 20, 2004 | 5.200 | 5.200 | 5.000 | 5.000 | 6,200 | -0.24(-4.58%) |
Sep 17, 2004 | 5.260 | 5.290 | 4.960 | 5.240 | 3,200 | -0.02(-0.38%) |
Sep 16, 2004 | 5.120 | 5.340 | 5.120 | 5.260 | 8,000 | +0.21(+4.16%) |
Sep 15, 2004 | 5.020 | 5.210 | 5.020 | 5.050 | 9,000 | +0.02(+0.40%) |
Sep 14, 2004 | 5.030 | 5.031 | 5.030 | 5.030 | 900 | -0.06(-1.18%) |
Sep 13, 2004 | 5.060 | 5.170 | 5.060 | 5.090 | 7,200 | -0.12(-2.30%) |
Sep 10, 2004 | 5.110 | 5.360 | 5.110 | 5.210 | 9,100 | +0.01(+0.17%) |
Sep 09, 2004 | 5.080 | 5.610 | 5.080 | 5.201 | 6,100 | +0.05(+1.01%) |
Sep 08, 2004 | 5.540 | 5.550 | 5.149 | 5.149 | 5,950 | -0.08(-1.55%) |
Sep 07, 2004 | 5.180 | 5.350 | 5.140 | 5.230 | 2,800 | +0.02(+0.38%) |
Sep 03, 2004 | 5.560 | 5.760 | 5.100 | 5.210 | 10,600 | -0.16(-2.98%) |
Sep 02, 2004 | 5.380 | 5.380 | 5.370 | 5.370 | 200 | +0.07(+1.32%) |