Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.887 | 3.940 | 3.833 | 3.870 | 821,700 | +0.00(+0.00%) |
Nov 29, 2004 | 3.860 | 3.960 | 3.860 | 3.870 | 435,900 | +0.01(+0.26%) |
Nov 26, 2004 | 3.850 | 3.903 | 3.850 | 3.860 | 173,400 | +0.04(+0.96%) |
Nov 24, 2004 | 3.833 | 3.907 | 3.817 | 3.823 | 669,600 | -0.01(-0.26%) |
Nov 23, 2004 | 3.873 | 3.917 | 3.830 | 3.833 | 720,000 | -0.04(-1.03%) |
Nov 22, 2004 | 3.917 | 3.980 | 3.873 | 3.873 | 729,300 | -0.05(-1.19%) |
Nov 19, 2004 | 3.950 | 3.950 | 3.893 | 3.920 | 633,300 | -0.01(-0.34%) |
Nov 18, 2004 | 3.993 | 3.993 | 3.903 | 3.933 | 700,200 | -0.03(-0.67%) |
Nov 17, 2004 | 4.000 | 4.033 | 3.917 | 3.960 | 710,700 | -0.01(-0.34%) |
Nov 16, 2004 | 3.873 | 4.023 | 3.867 | 3.973 | 707,100 | +0.10(+2.67%) |
Nov 15, 2004 | 3.917 | 3.950 | 3.840 | 3.870 | 640,500 | -0.04(-0.94%) |
Nov 12, 2004 | 3.683 | 3.953 | 3.683 | 3.907 | 658,500 | +0.21(+5.59%) |
Nov 11, 2004 | 3.767 | 3.803 | 3.670 | 3.700 | 1,044,300 | -0.05(-1.33%) |
Nov 10, 2004 | 3.700 | 3.773 | 3.670 | 3.750 | 1,011,300 | +0.04(+0.99%) |
Nov 09, 2004 | 3.617 | 3.737 | 3.617 | 3.713 | 667,200 | +0.04(+1.18%) |
Nov 08, 2004 | 3.800 | 3.807 | 3.663 | 3.670 | 722,100 | -0.11(-3.00%) |
Nov 05, 2004 | 3.670 | 3.830 | 3.607 | 3.783 | 1,014,600 | +0.11(+2.99%) |
Nov 04, 2004 | 3.667 | 3.730 | 3.600 | 3.673 | 1,398,000 | +0.01(+0.18%) |
Nov 03, 2004 | 3.703 | 3.773 | 3.637 | 3.667 | 1,823,100 | -0.02(-0.63%) |
Nov 02, 2004 | 3.700 | 3.750 | 3.690 | 3.690 | 1,446,300 | -0.01(-0.27%) |
Nov 01, 2004 | 3.680 | 3.747 | 3.657 | 3.700 | 1,127,700 | +0.02(+0.54%) |
Oct 29, 2004 | 3.800 | 3.830 | 3.677 | 3.680 | 1,687,200 | -0.12(-3.24%) |
Oct 28, 2004 | 3.930 | 4.013 | 3.767 | 3.803 | 2,077,500 | -0.16(-4.04%) |
Oct 27, 2004 | 4.163 | 4.163 | 3.533 | 3.963 | 10,413,900 | -0.51(-11.40%) |
Oct 26, 2004 | 4.633 | 4.663 | 4.310 | 4.473 | 876,000 | -0.18(-3.80%) |
Oct 25, 2004 | 4.513 | 4.727 | 4.493 | 4.650 | 369,600 | +0.14(+3.10%) |
Oct 22, 2004 | 4.780 | 4.780 | 4.477 | 4.510 | 437,100 | -0.27(-5.65%) |
Oct 21, 2004 | 4.650 | 4.783 | 4.547 | 4.780 | 351,900 | +0.15(+3.24%) |
Oct 20, 2004 | 4.540 | 4.720 | 4.517 | 4.630 | 851,400 | +0.09(+1.91%) |
Oct 19, 2004 | 4.450 | 4.630 | 4.450 | 4.543 | 384,300 | +0.09(+2.10%) |
Oct 18, 2004 | 4.583 | 4.583 | 4.450 | 4.450 | 601,800 | -0.15(-3.26%) |
Oct 15, 2004 | 4.350 | 4.660 | 4.333 | 4.600 | 1,064,400 | +0.28(+6.48%) |
Oct 14, 2004 | 4.433 | 4.447 | 4.293 | 4.320 | 1,168,200 | -0.13(-2.92%) |
Oct 13, 2004 | 4.757 | 4.757 | 4.447 | 4.450 | 1,492,500 | -0.31(-6.45%) |
Oct 12, 2004 | 4.733 | 4.807 | 4.700 | 4.757 | 353,100 | -0.01(-0.21%) |
Oct 11, 2004 | 4.760 | 4.783 | 4.723 | 4.767 | 197,400 | -0.05(-1.11%) |
Oct 08, 2004 | 4.860 | 4.950 | 4.817 | 4.820 | 303,600 | -0.07(-1.50%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.877 | 4.893 | 572,400 | -0.11(-2.13%) |
Oct 06, 2004 | 4.847 | 5.000 | 4.847 | 5.000 | 717,900 | +0.15(+3.16%) |
Oct 05, 2004 | 4.917 | 4.917 | 4.830 | 4.847 | 448,500 | -0.08(-1.56%) |
Oct 04, 2004 | 4.940 | 4.997 | 4.903 | 4.923 | 576,300 | -0.02(-0.34%) |
Oct 01, 2004 | 4.873 | 4.957 | 4.873 | 4.940 | 453,300 | +0.10(+2.07%) |
Sep 30, 2004 | 4.817 | 4.923 | 4.733 | 4.840 | 743,700 | +0.00(+0.00%) |
Sep 29, 2004 | 4.687 | 4.840 | 4.667 | 4.840 | 798,900 | +0.15(+3.27%) |
Sep 28, 2004 | 4.637 | 4.700 | 4.623 | 4.687 | 746,700 | +0.05(+1.15%) |
Sep 27, 2004 | 4.670 | 4.693 | 4.610 | 4.633 | 966,900 | -0.03(-0.71%) |
Sep 24, 2004 | 4.723 | 4.740 | 4.667 | 4.667 | 663,600 | -0.06(-1.20%) |
Sep 23, 2004 | 4.817 | 4.817 | 4.720 | 4.723 | 463,200 | -0.08(-1.73%) |
Sep 22, 2004 | 4.817 | 4.827 | 4.707 | 4.807 | 496,200 | -0.02(-0.41%) |
Sep 21, 2004 | 4.667 | 4.830 | 4.667 | 4.827 | 623,400 | +0.16(+3.43%) |
Sep 20, 2004 | 4.830 | 4.883 | 4.550 | 4.667 | 1,010,400 | -0.16(-3.38%) |
Sep 17, 2004 | 4.940 | 4.950 | 4.817 | 4.830 | 620,700 | -0.14(-2.82%) |
Sep 16, 2004 | 4.853 | 5.083 | 4.840 | 4.970 | 1,372,500 | +0.12(+2.40%) |
Sep 15, 2004 | 4.913 | 4.920 | 4.750 | 4.853 | 791,400 | -0.06(-1.22%) |
Sep 14, 2004 | 4.900 | 4.933 | 4.810 | 4.913 | 685,200 | -0.00(-0.07%) |
Sep 13, 2004 | 4.817 | 4.940 | 4.810 | 4.917 | 1,296,000 | +0.07(+1.37%) |
Sep 10, 2004 | 4.767 | 4.880 | 4.750 | 4.850 | 1,100,400 | +0.05(+1.04%) |
Sep 09, 2004 | 4.743 | 4.800 | 4.677 | 4.800 | 1,859,400 | +0.07(+1.41%) |
Sep 08, 2004 | 4.617 | 4.983 | 4.587 | 4.733 | 3,457,200 | +0.13(+2.90%) |
Sep 07, 2004 | 4.660 | 4.700 | 4.600 | 4.600 | 584,100 | -0.06(-1.22%) |
Sep 03, 2004 | 4.650 | 4.667 | 4.600 | 4.657 | 329,100 | +0.00(+0.07%) |
Sep 02, 2004 | 4.577 | 4.707 | 4.493 | 4.653 | 578,400 | +0.07(+1.45%) |