Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.815 | 5.035 | 4.815 | 4.962 | 10,704 | +0.03(+0.56%) |
Nov 29, 2004 | 4.770 | 5.026 | 4.669 | 4.934 | 15,948 | -0.09(-1.82%) |
Nov 26, 2004 | 4.852 | 5.026 | 4.852 | 5.026 | 1,856 | +0.02(+0.37%) |
Nov 24, 2004 | 4.953 | 5.035 | 4.889 | 5.008 | 29,274 | -0.01(-0.16%) |
Nov 23, 2004 | 4.770 | 5.117 | 4.770 | 5.016 | 10,704 | -0.00(-0.02%) |
Nov 22, 2004 | 4.989 | 5.035 | 4.953 | 5.017 | 4,150 | +0.00(+0.00%) |
Nov 19, 2004 | 4.962 | 5.080 | 4.953 | 5.017 | 17,805 | -0.10(-1.97%) |
Nov 18, 2004 | 4.916 | 5.117 | 4.915 | 5.117 | 7,100 | +0.21(+4.29%) |
Nov 17, 2004 | 4.788 | 5.192 | 4.788 | 4.907 | 17,914 | -0.21(-4.10%) |
Nov 16, 2004 | 4.944 | 5.218 | 4.834 | 5.117 | 5,024 | -0.08(-1.60%) |
Nov 15, 2004 | 4.925 | 5.209 | 4.925 | 5.200 | 28,946 | +0.21(+4.24%) |
Nov 12, 2004 | 4.751 | 5.035 | 4.751 | 4.988 | 19,115 | +0.22(+4.59%) |
Nov 11, 2004 | 4.641 | 4.779 | 4.641 | 4.770 | 15,511 | +0.17(+3.78%) |
Nov 10, 2004 | 4.659 | 4.660 | 4.376 | 4.596 | 13,435 | +0.16(+3.51%) |
Nov 09, 2004 | 4.184 | 4.440 | 4.184 | 4.440 | 11,688 | +0.11(+2.56%) |
Nov 08, 2004 | 4.294 | 4.348 | 4.239 | 4.329 | 5,133 | +0.05(+1.07%) |
Nov 05, 2004 | 4.422 | 4.568 | 4.239 | 4.283 | 17,477 | -0.01(-0.23%) |
Nov 04, 2004 | 4.312 | 4.339 | 4.220 | 4.294 | 11,360 | +0.12(+2.85%) |
Nov 03, 2004 | 4.165 | 4.257 | 4.093 | 4.175 | 5,680 | +0.01(+0.22%) |
Nov 02, 2004 | 4.083 | 4.394 | 4.074 | 4.165 | 26,434 | +0.00(+0.00%) |
Nov 01, 2004 | 4.275 | 4.275 | 4.165 | 4.165 | 15,292 | -0.04(-0.87%) |
Oct 29, 2004 | 4.120 | 4.202 | 4.120 | 4.202 | 21,628 | +0.08(+2.00%) |
Oct 28, 2004 | 4.037 | 4.175 | 4.028 | 4.120 | 7,209 | -0.07(-1.75%) |
Oct 27, 2004 | 4.046 | 4.193 | 4.028 | 4.193 | 3,386 | +0.14(+3.39%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.056 | 4.056 | 3,495 | -0.06(-1.56%) |
Oct 25, 2004 | 4.110 | 4.120 | 4.037 | 4.120 | 2,949 | +0.08(+2.04%) |
Oct 22, 2004 | 4.074 | 4.074 | 4.037 | 4.037 | 5,789 | -0.13(-3.08%) |
Oct 21, 2004 | 4.165 | 4.266 | 4.028 | 4.165 | 10,923 | +0.00(+0.00%) |
Oct 20, 2004 | 4.120 | 4.202 | 4.120 | 4.165 | 14,418 | +0.01(+0.22%) |
Oct 19, 2004 | 4.138 | 4.211 | 4.138 | 4.156 | 10,486 | +0.05(+1.34%) |
Oct 18, 2004 | 3.955 | 4.211 | 3.955 | 4.101 | 12,452 | +0.07(+1.82%) |
Oct 15, 2004 | 4.065 | 4.065 | 4.028 | 4.028 | 6,226 | +0.00(+0.00%) |
Oct 14, 2004 | 3.872 | 4.028 | 3.872 | 4.028 | 5,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.073 | 4.074 | 3.955 | 4.028 | 8,083 | -0.10(-2.44%) |
Oct 12, 2004 | 4.120 | 4.129 | 4.110 | 4.129 | 1,747 | +0.05(+1.35%) |
Oct 11, 2004 | 4.037 | 4.304 | 4.037 | 4.074 | 10,704 | -0.01(-0.22%) |
Oct 08, 2004 | 4.156 | 4.156 | 3.891 | 4.083 | 19,115 | +0.15(+3.72%) |
Oct 07, 2004 | 4.312 | 4.312 | 3.790 | 3.937 | 14,091 | -0.31(-7.31%) |
Oct 06, 2004 | 4.220 | 4.321 | 4.175 | 4.247 | 3,713 | -0.03(-0.64%) |
Oct 05, 2004 | 4.257 | 4.303 | 4.230 | 4.274 | 3,932 | -0.04(-0.87%) |
Oct 04, 2004 | 4.348 | 4.348 | 4.303 | 4.312 | 12,124 | +0.16(+3.97%) |
Oct 01, 2004 | 4.074 | 4.220 | 4.074 | 4.147 | 5,570 | -0.02(-0.44%) |
Sep 30, 2004 | 4.037 | 4.175 | 4.037 | 4.165 | 9,175 | +0.16(+3.88%) |
Sep 29, 2004 | 3.937 | 4.028 | 3.937 | 4.010 | 2,949 | +0.10(+2.58%) |
Sep 28, 2004 | 3.863 | 3.973 | 3.863 | 3.909 | 3,277 | +0.10(+2.64%) |
Sep 27, 2004 | 3.460 | 3.927 | 3.460 | 3.808 | 10,704 | +0.14(+3.74%) |
Sep 24, 2004 | 4.046 | 4.211 | 3.460 | 3.671 | 23,376 | -0.27(-6.77%) |
Sep 23, 2004 | 4.028 | 4.110 | 3.918 | 3.937 | 10,595 | -0.09(-2.25%) |
Sep 22, 2004 | 4.120 | 4.248 | 4.028 | 4.028 | 19,225 | -0.20(-4.76%) |
Sep 21, 2004 | 4.294 | 4.294 | 4.110 | 4.229 | 6,226 | -0.06(-1.49%) |
Sep 20, 2004 | 4.257 | 4.303 | 4.157 | 4.294 | 1,420 | +0.08(+1.96%) |
Sep 17, 2004 | 4.120 | 4.257 | 4.120 | 4.211 | 8,192 | -0.01(-0.22%) |
Sep 16, 2004 | 4.175 | 4.284 | 4.165 | 4.220 | 8,411 | +0.04(+0.88%) |
Sep 15, 2004 | 4.211 | 4.339 | 4.101 | 4.184 | 15,401 | -0.07(-1.72%) |
Sep 14, 2004 | 4.165 | 4.577 | 4.101 | 4.257 | 36,047 | +0.16(+4.03%) |
Sep 13, 2004 | 3.845 | 4.101 | 3.836 | 4.092 | 41,399 | +0.27(+6.94%) |
Sep 10, 2004 | 3.836 | 3.836 | 3.671 | 3.827 | 26,848 | +0.10(+2.70%) |
Sep 09, 2004 | 3.662 | 3.808 | 3.570 | 3.726 | 51,776 | +0.29(+8.53%) |
Sep 08, 2004 | 3.543 | 3.570 | 3.360 | 3.433 | 23,004 | -0.08(-2.34%) |
Sep 07, 2004 | 3.396 | 3.515 | 3.268 | 3.515 | 36,265 | +0.05(+1.32%) |
Sep 03, 2004 | 3.113 | 3.570 | 3.049 | 3.470 | 48,172 | +0.31(+9.86%) |
Sep 02, 2004 | 3.186 | 3.186 | 3.076 | 3.158 | 11,469 | -0.05(-1.43%) |