Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.084 | 4.107 | 4.045 | 4.045 | 39,724 | -0.08(-1.89%) |
Nov 29, 2004 | 4.006 | 4.177 | 4.006 | 4.123 | 20,054 | +0.08(+1.92%) |
Nov 26, 2004 | 3.788 | 4.076 | 3.788 | 4.045 | 14,398 | +0.01(+0.19%) |
Nov 24, 2004 | 3.990 | 4.138 | 3.990 | 4.037 | 11,827 | -0.01(-0.19%) |
Nov 23, 2004 | 4.045 | 4.356 | 4.045 | 4.045 | 5,527 | +0.00(+0.00%) |
Nov 22, 2004 | 4.278 | 4.278 | 4.037 | 4.045 | 29,825 | +0.09(+2.16%) |
Nov 19, 2004 | 3.959 | 3.959 | 3.936 | 3.959 | 2,056 | -0.05(-1.17%) |
Nov 18, 2004 | 3.944 | 4.006 | 3.936 | 4.006 | 8,870 | +0.03(+0.78%) |
Nov 17, 2004 | 3.952 | 4.037 | 3.866 | 3.975 | 8,613 | +0.09(+2.20%) |
Nov 16, 2004 | 3.889 | 3.913 | 3.889 | 3.889 | 10,670 | +0.00(+0.00%) |
Nov 15, 2004 | 3.889 | 3.890 | 3.889 | 3.889 | 2,956 | +0.00(+0.00%) |
Nov 12, 2004 | 3.890 | 3.890 | 3.889 | 3.889 | 4,628 | +0.00(+0.00%) |
Nov 11, 2004 | 3.889 | 3.968 | 3.843 | 3.889 | 36,510 | +0.00(+0.00%) |
Nov 10, 2004 | 4.037 | 4.037 | 3.889 | 3.889 | 14,784 | -0.08(-1.96%) |
Nov 09, 2004 | 3.975 | 4.014 | 3.952 | 3.967 | 3,471 | +0.00(+0.00%) |
Nov 08, 2004 | 3.967 | 3.967 | 3.936 | 3.967 | 21,469 | +0.00(+0.00%) |
Nov 05, 2004 | 3.889 | 3.990 | 3.889 | 3.967 | 20,697 | +0.03(+0.79%) |
Nov 04, 2004 | 3.897 | 3.936 | 3.889 | 3.936 | 15,683 | +0.04(+1.00%) |
Nov 03, 2004 | 3.999 | 3.999 | 3.889 | 3.897 | 10,027 | -0.12(-3.09%) |
Nov 02, 2004 | 3.952 | 4.045 | 3.897 | 4.022 | 36,895 | +0.05(+1.17%) |
Nov 01, 2004 | 3.928 | 4.037 | 3.889 | 3.975 | 8,999 | -0.06(-1.54%) |
Oct 29, 2004 | 3.936 | 4.084 | 3.889 | 4.037 | 27,639 | +0.15(+3.80%) |
Oct 28, 2004 | 3.839 | 3.928 | 3.835 | 3.889 | 30,210 | +0.07(+1.83%) |
Oct 27, 2004 | 3.765 | 3.889 | 3.765 | 3.819 | 19,283 | -0.01(-0.20%) |
Oct 26, 2004 | 3.889 | 3.889 | 3.780 | 3.827 | 16,198 | -0.02(-0.40%) |
Oct 25, 2004 | 3.889 | 3.889 | 3.734 | 3.843 | 7,584 | +0.02(+0.41%) |
Oct 22, 2004 | 3.765 | 3.889 | 3.765 | 3.827 | 9,641 | -0.05(-1.40%) |
Oct 21, 2004 | 3.889 | 3.889 | 3.796 | 3.882 | 18,897 | +0.00(+0.00%) |
Oct 20, 2004 | 3.804 | 4.084 | 3.804 | 3.882 | 21,211 | -0.08(-1.96%) |
Oct 19, 2004 | 3.959 | 4.014 | 3.874 | 3.959 | 11,955 | -0.01(-0.20%) |
Oct 18, 2004 | 3.905 | 3.967 | 3.882 | 3.967 | 7,199 | +0.16(+4.08%) |
Oct 15, 2004 | 3.850 | 3.913 | 3.812 | 3.812 | 5,913 | -0.04(-1.01%) |
Oct 14, 2004 | 3.920 | 3.920 | 3.804 | 3.850 | 4,370 | -0.06(-1.59%) |
Oct 13, 2004 | 3.672 | 3.975 | 3.594 | 3.913 | 40,238 | +0.27(+7.48%) |
Oct 12, 2004 | 3.578 | 3.672 | 3.578 | 3.640 | 5,527 | -0.02(-0.43%) |
Oct 11, 2004 | 3.578 | 3.672 | 3.578 | 3.656 | 8,099 | +0.02(+0.43%) |
Oct 08, 2004 | 3.617 | 3.648 | 3.586 | 3.640 | 17,355 | -0.02(-0.64%) |
Oct 07, 2004 | 3.594 | 3.788 | 3.594 | 3.664 | 27,125 | -0.09(-2.48%) |
Oct 06, 2004 | 3.742 | 3.959 | 3.703 | 3.757 | 7,841 | -0.05(-1.43%) |
Oct 05, 2004 | 3.835 | 3.866 | 3.757 | 3.812 | 4,756 | -0.02(-0.61%) |
Oct 04, 2004 | 3.570 | 3.835 | 3.570 | 3.835 | 14,655 | -0.05(-1.40%) |
Oct 01, 2004 | 3.905 | 3.905 | 3.889 | 3.889 | 9,770 | +0.00(+0.00%) |
Sep 30, 2004 | 3.617 | 3.990 | 3.617 | 3.889 | 21,726 | +0.16(+4.17%) |
Sep 29, 2004 | 3.773 | 3.788 | 3.578 | 3.734 | 17,998 | -0.10(-2.66%) |
Sep 28, 2004 | 3.967 | 3.967 | 3.773 | 3.836 | 4,885 | -0.12(-3.12%) |
Sep 27, 2004 | 3.843 | 3.967 | 3.749 | 3.959 | 11,313 | +0.10(+2.62%) |
Sep 24, 2004 | 3.773 | 3.858 | 3.757 | 3.858 | 3,985 | +0.07(+1.85%) |
Sep 23, 2004 | 3.734 | 3.788 | 3.734 | 3.788 | 6,813 | +0.08(+2.10%) |
Sep 22, 2004 | 3.897 | 4.076 | 3.633 | 3.710 | 28,154 | -0.19(-4.98%) |
Sep 21, 2004 | 3.928 | 4.060 | 3.905 | 3.905 | 8,613 | -0.10(-2.52%) |
Sep 20, 2004 | 3.920 | 4.045 | 3.920 | 4.006 | 11,955 | +0.08(+1.98%) |
Sep 17, 2004 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.959 | 4.060 | 3.928 | 3.928 | 18,897 | -0.01(-0.20%) |
Sep 15, 2004 | 3.998 | 3.998 | 3.936 | 3.936 | 4,242 | -0.09(-2.15%) |
Sep 14, 2004 | 4.045 | 4.084 | 3.998 | 4.022 | 8,356 | +0.01(+0.21%) |
Sep 13, 2004 | 4.045 | 4.060 | 3.990 | 4.014 | 7,070 | -0.02(-0.58%) |
Sep 10, 2004 | 3.936 | 4.076 | 3.936 | 4.037 | 13,233 | -0.03(-0.76%) |
Sep 09, 2004 | 4.045 | 4.076 | 3.936 | 4.068 | 10,413 | +0.08(+1.95%) |
Sep 08, 2004 | 3.975 | 4.029 | 3.889 | 3.990 | 25,494 | -0.07(-1.72%) |
Sep 07, 2004 | 3.928 | 4.084 | 3.928 | 4.060 | 1,478 | +0.05(+1.16%) |
Sep 03, 2004 | 4.014 | 4.029 | 4.006 | 4.014 | 642 | -0.07(-1.71%) |
Sep 02, 2004 | 4.074 | 4.085 | 4.074 | 4.084 | 5,142 | +0.03(+0.77%) |