Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.705 | 4.757 | 4.658 | 4.710 | 2,977,775 | -0.09(-1.88%) |
Nov 29, 2004 | 4.852 | 4.852 | 4.761 | 4.801 | 1,051,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.813 | 4.859 | 4.813 | 4.833 | 481,949 | +0.02(+0.31%) |
Nov 24, 2004 | 4.773 | 4.825 | 4.771 | 4.818 | 878,348 | +0.05(+1.03%) |
Nov 23, 2004 | 4.733 | 4.769 | 4.690 | 4.769 | 1,184,415 | +0.02(+0.50%) |
Nov 22, 2004 | 4.648 | 4.754 | 4.634 | 4.745 | 1,480,917 | +0.09(+1.86%) |
Nov 19, 2004 | 4.752 | 4.761 | 4.653 | 4.659 | 1,555,840 | -0.13(-2.62%) |
Nov 18, 2004 | 4.774 | 4.807 | 4.733 | 4.784 | 896,414 | -0.00(-0.04%) |
Nov 17, 2004 | 4.752 | 4.822 | 4.750 | 4.786 | 1,078,141 | +0.05(+0.97%) |
Nov 16, 2004 | 4.757 | 4.780 | 4.735 | 4.740 | 834,244 | -0.06(-1.20%) |
Nov 15, 2004 | 4.810 | 4.854 | 4.752 | 4.797 | 2,173,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.775 | 4.814 | 4.753 | 4.814 | 1,513,862 | +0.03(+0.61%) |
Nov 11, 2004 | 4.710 | 4.795 | 4.680 | 4.785 | 1,444,253 | +0.09(+1.92%) |
Nov 10, 2004 | 4.683 | 4.726 | 4.658 | 4.694 | 1,560,091 | -0.01(-0.12%) |
Nov 09, 2004 | 4.705 | 4.709 | 4.621 | 4.700 | 2,510,173 | +0.02(+0.32%) |
Nov 08, 2004 | 4.666 | 4.709 | 4.664 | 4.685 | 2,255,117 | +0.02(+0.42%) |
Nov 05, 2004 | 4.597 | 4.681 | 4.597 | 4.665 | 2,239,708 | +0.10(+2.23%) |
Nov 04, 2004 | 4.503 | 4.583 | 4.480 | 4.564 | 1,907,073 | +0.06(+1.34%) |
Nov 03, 2004 | 4.479 | 4.530 | 4.461 | 4.503 | 2,267,870 | +0.08(+1.87%) |
Nov 02, 2004 | 4.404 | 4.469 | 4.385 | 4.421 | 2,274,778 | +0.01(+0.26%) |
Nov 01, 2004 | 4.364 | 4.436 | 4.306 | 4.409 | 2,713,686 | +0.05(+1.04%) |
Oct 29, 2004 | 4.428 | 4.429 | 4.338 | 4.364 | 3,239,739 | -0.06(-1.45%) |
Oct 28, 2004 | 4.400 | 4.460 | 4.366 | 4.428 | 4,295,032 | +0.00(+0.04%) |
Oct 27, 2004 | 4.242 | 4.432 | 4.223 | 4.426 | 5,286,030 | +0.14(+3.36%) |
Oct 26, 2004 | 4.107 | 4.319 | 4.104 | 4.282 | 7,788,764 | +0.21(+5.15%) |
Oct 25, 2004 | 3.905 | 4.126 | 3.877 | 4.073 | 9,168,191 | +0.25(+6.57%) |
Oct 22, 2004 | 3.769 | 3.838 | 3.764 | 3.821 | 2,636,107 | +0.05(+1.20%) |
Oct 21, 2004 | 3.759 | 3.817 | 3.717 | 3.776 | 2,371,487 | +0.01(+0.38%) |
Oct 20, 2004 | 3.783 | 3.815 | 3.721 | 3.762 | 3,400,743 | -0.02(-0.57%) |
Oct 19, 2004 | 3.839 | 3.878 | 3.770 | 3.784 | 2,214,202 | -0.05(-1.30%) |
Oct 18, 2004 | 3.850 | 3.874 | 3.807 | 3.834 | 1,417,153 | -0.03(-0.68%) |
Oct 15, 2004 | 3.811 | 3.900 | 3.746 | 3.860 | 4,355,077 | +0.07(+1.76%) |
Oct 14, 2004 | 3.929 | 3.930 | 3.754 | 3.793 | 5,341,292 | -0.17(-4.25%) |
Oct 13, 2004 | 4.058 | 4.091 | 3.956 | 3.961 | 1,314,599 | -0.09(-2.32%) |
Oct 12, 2004 | 4.054 | 4.065 | 3.995 | 4.056 | 1,364,016 | -0.01(-0.19%) |
Oct 11, 2004 | 4.076 | 4.093 | 4.056 | 4.063 | 645,078 | -0.00(-0.09%) |
Oct 08, 2004 | 4.065 | 4.101 | 4.046 | 4.067 | 1,331,072 | -0.01(-0.16%) |
Oct 07, 2004 | 4.146 | 4.155 | 4.063 | 4.073 | 2,672,771 | -0.07(-1.66%) |
Oct 06, 2004 | 4.225 | 4.225 | 4.126 | 4.142 | 3,908,729 | -0.09(-2.03%) |
Oct 05, 2004 | 4.253 | 4.263 | 4.200 | 4.228 | 1,551,057 | -0.03(-0.69%) |
Oct 04, 2004 | 4.296 | 4.305 | 4.248 | 4.257 | 2,322,070 | -0.00(-0.02%) |
Oct 01, 2004 | 4.163 | 4.284 | 4.163 | 4.258 | 4,953,395 | +0.18(+4.53%) |
Sep 30, 2004 | 3.924 | 4.083 | 3.921 | 4.073 | 3,404,994 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,704 | +0.04(+1.09%) |
Sep 28, 2004 | 3.904 | 3.916 | 3.833 | 3.886 | 3,402,337 | -0.02(-0.46%) |
Sep 27, 2004 | 4.030 | 4.030 | 3.898 | 3.904 | 2,544,712 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,297 | +0.01(+0.28%) |
Sep 23, 2004 | 4.079 | 4.079 | 4.023 | 4.024 | 2,107,929 | -0.06(-1.52%) |
Sep 22, 2004 | 4.110 | 4.110 | 4.059 | 4.086 | 1,760,416 | -0.03(-0.71%) |
Sep 21, 2004 | 4.074 | 4.130 | 4.067 | 4.115 | 1,192,385 | +0.05(+1.25%) |
Sep 20, 2004 | 4.047 | 4.084 | 4.024 | 4.064 | 1,425,124 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.126 | 4.034 | 4.071 | 1,448,504 | +0.04(+0.98%) |
Sep 16, 2004 | 4.030 | 4.035 | 3.995 | 4.031 | 1,709,936 | +0.01(+0.26%) |
Sep 15, 2004 | 4.112 | 4.112 | 3.980 | 4.021 | 4,765,823 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.090 | 4.119 | 1,819,397 | -0.05(-1.08%) |
Sep 13, 2004 | 4.186 | 4.243 | 4.148 | 4.164 | 2,072,859 | +0.00(+0.02%) |
Sep 10, 2004 | 4.201 | 4.201 | 4.094 | 4.163 | 2,484,668 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.219 | 1,746,069 | -0.03(-0.73%) |
Sep 08, 2004 | 4.301 | 4.301 | 4.236 | 4.250 | 1,530,334 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.296 | 1,413,433 | +0.08(+1.97%) |
Sep 03, 2004 | 4.251 | 4.253 | 4.186 | 4.214 | 1,415,028 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.256 | 4.160 | 4.250 | 3,100,521 | +0.03(+0.78%) |