Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.395 | 4.702 | 4.395 | 4.680 | 3,919,372 | +0.06(+1.20%) |
Nov 29, 2004 | 4.622 | 4.654 | 4.591 | 4.625 | 3,208,830 | +0.01(+0.31%) |
Nov 26, 2004 | 4.627 | 4.634 | 4.600 | 4.610 | 944,626 | -0.01(-0.26%) |
Nov 24, 2004 | 4.593 | 4.627 | 4.586 | 4.622 | 4,936,917 | +0.03(+0.63%) |
Nov 23, 2004 | 4.622 | 4.629 | 4.550 | 4.593 | 4,394,171 | -0.02(-0.52%) |
Nov 22, 2004 | 4.526 | 4.646 | 4.441 | 4.617 | 3,390,712 | +0.07(+1.59%) |
Nov 19, 2004 | 4.576 | 4.596 | 4.538 | 4.545 | 5,197,518 | -0.05(-1.05%) |
Nov 18, 2004 | 4.675 | 4.803 | 4.579 | 4.593 | 25,937,874 | +0.02(+0.37%) |
Nov 17, 2004 | 4.340 | 4.579 | 4.337 | 4.576 | 3,020,733 | +0.24(+5.51%) |
Nov 16, 2004 | 4.412 | 4.417 | 4.333 | 4.337 | 2,850,866 | -0.12(-2.76%) |
Nov 15, 2004 | 4.588 | 4.592 | 4.393 | 4.460 | 2,746,046 | -0.13(-2.79%) |
Nov 12, 2004 | 4.333 | 4.588 | 4.333 | 4.588 | 1,912,040 | +0.26(+5.91%) |
Nov 11, 2004 | 4.250 | 4.465 | 4.250 | 4.333 | 3,964,117 | +0.08(+1.93%) |
Nov 10, 2004 | 4.115 | 4.272 | 4.055 | 4.250 | 1,482,401 | +0.14(+3.47%) |
Nov 09, 2004 | 4.079 | 4.127 | 4.062 | 4.108 | 2,711,244 | +0.02(+0.47%) |
Nov 08, 2004 | 3.929 | 4.108 | 3.929 | 4.089 | 2,833,880 | +0.16(+4.05%) |
Nov 05, 2004 | 3.934 | 3.934 | 3.898 | 3.929 | 2,069,063 | +0.01(+0.18%) |
Nov 04, 2004 | 3.937 | 3.937 | 3.888 | 3.922 | 1,471,214 | -0.01(-0.31%) |
Nov 03, 2004 | 3.840 | 3.944 | 3.828 | 3.934 | 2,647,026 | +0.09(+2.45%) |
Nov 02, 2004 | 3.801 | 3.850 | 3.669 | 3.840 | 2,585,294 | -0.09(-2.33%) |
Nov 01, 2004 | 3.929 | 3.958 | 3.886 | 3.932 | 583,762 | +0.01(+0.31%) |
Oct 29, 2004 | 3.934 | 3.958 | 3.891 | 3.920 | 500,486 | -0.03(-0.79%) |
Oct 28, 2004 | 3.992 | 3.992 | 3.910 | 3.951 | 951,255 | -0.04(-1.03%) |
Oct 27, 2004 | 3.941 | 4.007 | 3.922 | 3.992 | 2,590,265 | +0.05(+1.29%) |
Oct 26, 2004 | 3.958 | 3.978 | 3.886 | 3.941 | 1,761,645 | -0.02(-0.43%) |
Oct 25, 2004 | 3.934 | 3.968 | 3.826 | 3.958 | 1,323,306 | +0.03(+0.80%) |
Oct 22, 2004 | 3.886 | 4.011 | 3.886 | 3.927 | 3,651,313 | +0.16(+4.29%) |
Oct 21, 2004 | 3.826 | 3.838 | 3.765 | 3.765 | 688,168 | -0.07(-1.76%) |
Oct 20, 2004 | 3.838 | 3.874 | 3.782 | 3.833 | 2,060,777 | -0.00(-0.13%) |
Oct 19, 2004 | 3.826 | 3.970 | 3.826 | 3.838 | 2,752,261 | +0.02(+0.44%) |
Oct 18, 2004 | 3.729 | 3.828 | 3.722 | 3.821 | 745,757 | +0.08(+2.06%) |
Oct 15, 2004 | 3.739 | 3.763 | 3.715 | 3.744 | 606,964 | +0.00(+0.13%) |
Oct 14, 2004 | 3.780 | 3.806 | 3.736 | 3.739 | 301,617 | -0.04(-1.02%) |
Oct 13, 2004 | 3.845 | 3.845 | 3.693 | 3.777 | 2,536,819 | -0.07(-1.76%) |
Oct 12, 2004 | 3.910 | 3.910 | 3.838 | 3.845 | 2,285,748 | -0.07(-1.67%) |
Oct 11, 2004 | 3.765 | 3.983 | 3.765 | 3.910 | 2,951,958 | +0.16(+4.25%) |
Oct 08, 2004 | 3.874 | 3.898 | 3.748 | 3.751 | 4,026,678 | +0.07(+1.90%) |
Oct 07, 2004 | 3.736 | 3.739 | 3.669 | 3.681 | 234,913 | -0.06(-1.49%) |
Oct 06, 2004 | 3.741 | 3.748 | 3.719 | 3.736 | 406,023 | -0.03(-0.71%) |
Oct 05, 2004 | 3.717 | 3.765 | 3.676 | 3.763 | 302,031 | +0.05(+1.23%) |
Oct 04, 2004 | 3.693 | 3.765 | 3.678 | 3.717 | 563,875 | +0.03(+0.92%) |
Oct 01, 2004 | 3.618 | 3.739 | 3.616 | 3.683 | 1,394,981 | +0.07(+1.80%) |
Sep 30, 2004 | 3.584 | 3.642 | 3.572 | 3.618 | 737,471 | +0.05(+1.42%) |
Sep 29, 2004 | 3.565 | 3.589 | 3.553 | 3.567 | 688,997 | -0.01(-0.27%) |
Sep 28, 2004 | 3.563 | 3.599 | 3.555 | 3.577 | 1,055,661 | -0.01(-0.20%) |
Sep 27, 2004 | 3.645 | 3.645 | 3.584 | 3.584 | 1,099,164 | -0.06(-1.72%) |
Sep 24, 2004 | 3.608 | 3.654 | 3.592 | 3.647 | 3,904,042 | +0.05(+1.48%) |
Sep 23, 2004 | 3.666 | 3.666 | 3.543 | 3.594 | 772,688 | -0.07(-1.97%) |
Sep 22, 2004 | 3.596 | 3.666 | 3.560 | 3.666 | 1,711,100 | +0.07(+1.95%) |
Sep 21, 2004 | 3.495 | 3.608 | 3.495 | 3.596 | 992,272 | +0.12(+3.47%) |
Sep 20, 2004 | 3.403 | 3.546 | 3.379 | 3.476 | 1,093,364 | +0.08(+2.49%) |
Sep 17, 2004 | 3.379 | 3.476 | 3.379 | 3.391 | 1,051,518 | +0.02(+0.57%) |
Sep 16, 2004 | 3.326 | 3.377 | 3.326 | 3.372 | 771,445 | +0.07(+2.12%) |
Sep 15, 2004 | 3.283 | 3.333 | 3.256 | 3.302 | 888,694 | +0.03(+0.96%) |
Sep 14, 2004 | 3.102 | 3.309 | 3.102 | 3.271 | 1,162,139 | +0.18(+5.86%) |
Sep 13, 2004 | 3.053 | 3.102 | 3.041 | 3.089 | 350,506 | +0.04(+1.19%) |
Sep 10, 2004 | 3.029 | 3.065 | 3.005 | 3.053 | 381,579 | +0.02(+0.80%) |
Sep 09, 2004 | 3.051 | 3.080 | 3.029 | 3.029 | 564,290 | -0.02(-0.71%) |
Sep 08, 2004 | 2.983 | 3.065 | 2.981 | 3.051 | 596,606 | +0.07(+2.43%) |
Sep 07, 2004 | 2.964 | 3.019 | 2.952 | 2.978 | 701,426 | +0.02(+0.73%) |
Sep 03, 2004 | 3.003 | 3.027 | 2.957 | 2.957 | 152,466 | -0.05(-1.53%) |
Sep 02, 2004 | 2.957 | 3.024 | 2.957 | 3.003 | 650,052 | +0.02(+0.73%) |