Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.420 | 4.431 | 4.362 | 4.391 | 2,548,168 | -0.02(-0.40%) |
Nov 29, 2004 | 4.369 | 4.422 | 4.330 | 4.408 | 1,371,699 | +0.06(+1.28%) |
Nov 26, 2004 | 4.360 | 4.386 | 4.346 | 4.353 | 314,289 | -0.02(-0.39%) |
Nov 24, 2004 | 4.323 | 4.377 | 4.323 | 4.369 | 664,126 | +0.05(+1.27%) |
Nov 23, 2004 | 4.289 | 4.316 | 4.253 | 4.315 | 1,180,417 | +0.03(+0.70%) |
Nov 22, 2004 | 4.270 | 4.293 | 4.251 | 4.284 | 1,706,302 | -0.00(-0.08%) |
Nov 19, 2004 | 4.342 | 4.348 | 4.282 | 4.288 | 840,737 | -0.05(-1.24%) |
Nov 18, 2004 | 4.278 | 4.342 | 4.271 | 4.342 | 936,660 | +0.06(+1.30%) |
Nov 17, 2004 | 4.256 | 4.341 | 4.236 | 4.286 | 1,272,391 | +0.05(+1.24%) |
Nov 16, 2004 | 4.300 | 4.328 | 4.231 | 4.234 | 660,740 | -0.07(-1.55%) |
Nov 15, 2004 | 4.303 | 4.308 | 4.268 | 4.300 | 1,104,243 | -0.00(-0.06%) |
Nov 12, 2004 | 4.248 | 4.303 | 4.204 | 4.303 | 1,021,862 | +0.06(+1.31%) |
Nov 11, 2004 | 4.199 | 4.253 | 4.184 | 4.247 | 1,002,678 | +0.06(+1.42%) |
Nov 10, 2004 | 4.179 | 4.244 | 4.147 | 4.188 | 1,642,541 | +0.01(+0.21%) |
Nov 09, 2004 | 4.085 | 4.191 | 4.042 | 4.179 | 1,217,658 | +0.08(+2.06%) |
Nov 08, 2004 | 4.117 | 4.133 | 4.086 | 4.095 | 971,079 | -0.02(-0.43%) |
Nov 05, 2004 | 4.096 | 4.156 | 4.060 | 4.113 | 1,881,784 | +0.03(+0.65%) |
Nov 04, 2004 | 3.979 | 4.089 | 3.934 | 4.086 | 1,215,401 | +0.11(+2.81%) |
Nov 03, 2004 | 3.965 | 4.018 | 3.963 | 3.974 | 1,305,117 | +0.07(+1.84%) |
Nov 02, 2004 | 3.926 | 3.973 | 3.881 | 3.902 | 1,982,786 | -0.02(-0.54%) |
Nov 01, 2004 | 3.868 | 3.925 | 3.801 | 3.924 | 2,201,152 | +0.04(+0.98%) |
Oct 29, 2004 | 3.926 | 3.970 | 3.850 | 3.886 | 1,325,431 | -0.04(-0.90%) |
Oct 28, 2004 | 3.899 | 3.999 | 3.891 | 3.921 | 2,738,885 | +0.00(+0.11%) |
Oct 27, 2004 | 4.284 | 4.285 | 3.843 | 3.917 | 6,255,312 | -0.41(-9.52%) |
Oct 26, 2004 | 4.208 | 4.333 | 4.200 | 4.329 | 1,412,326 | +0.12(+2.97%) |
Oct 25, 2004 | 4.135 | 4.217 | 4.128 | 4.204 | 1,052,896 | +0.07(+1.69%) |
Oct 22, 2004 | 4.187 | 4.257 | 4.134 | 4.134 | 992,521 | -0.05(-1.10%) |
Oct 21, 2004 | 4.196 | 4.238 | 4.116 | 4.180 | 1,072,081 | -0.02(-0.59%) |
Oct 20, 2004 | 4.094 | 4.214 | 4.082 | 4.205 | 1,046,125 | +0.11(+2.73%) |
Oct 19, 2004 | 4.189 | 4.229 | 4.093 | 4.093 | 855,408 | -0.10(-2.43%) |
Oct 18, 2004 | 4.220 | 4.249 | 4.184 | 4.195 | 955,845 | -0.03(-0.75%) |
Oct 15, 2004 | 4.131 | 4.262 | 4.127 | 4.227 | 1,098,601 | +0.10(+2.54%) |
Oct 14, 2004 | 4.080 | 4.133 | 4.061 | 4.122 | 1,083,930 | +0.04(+1.04%) |
Oct 13, 2004 | 4.242 | 4.246 | 4.052 | 4.080 | 1,258,849 | -0.15(-3.50%) |
Oct 12, 2004 | 4.256 | 4.256 | 4.191 | 4.228 | 986,879 | -0.04(-0.98%) |
Oct 11, 2004 | 4.278 | 4.315 | 4.255 | 4.269 | 721,680 | +0.00(+0.00%) |
Oct 08, 2004 | 4.298 | 4.323 | 4.254 | 4.269 | 1,107,629 | -0.05(-1.07%) |
Oct 07, 2004 | 4.373 | 4.373 | 4.310 | 4.315 | 999,856 | -0.07(-1.62%) |
Oct 06, 2004 | 4.329 | 4.386 | 4.329 | 4.386 | 877,413 | +0.06(+1.46%) |
Oct 05, 2004 | 4.332 | 4.360 | 4.299 | 4.323 | 1,013,963 | -0.01(-0.20%) |
Oct 04, 2004 | 4.358 | 4.385 | 4.312 | 4.332 | 984,622 | -0.01(-0.31%) |
Oct 01, 2004 | 4.326 | 4.346 | 4.293 | 4.346 | 1,220,479 | +0.04(+0.97%) |
Sep 30, 2004 | 4.280 | 4.341 | 4.253 | 4.304 | 1,498,092 | +0.01(+0.31%) |
Sep 29, 2004 | 4.262 | 4.345 | 4.262 | 4.291 | 1,647,055 | -0.06(-1.45%) |
Sep 28, 2004 | 4.094 | 4.355 | 4.094 | 4.354 | 3,254,048 | +0.24(+5.77%) |
Sep 27, 2004 | 4.165 | 4.165 | 4.105 | 4.116 | 739,171 | -0.07(-1.61%) |
Sep 24, 2004 | 4.129 | 4.190 | 4.126 | 4.183 | 959,230 | +0.06(+1.50%) |
Sep 23, 2004 | 4.085 | 4.132 | 4.047 | 4.121 | 932,146 | +0.04(+0.96%) |
Sep 22, 2004 | 4.156 | 4.156 | 4.079 | 4.082 | 711,523 | -0.09(-2.27%) |
Sep 21, 2004 | 4.111 | 4.179 | 4.110 | 4.177 | 1,485,114 | +0.07(+1.64%) |
Sep 20, 2004 | 4.095 | 4.121 | 4.060 | 4.110 | 955,280 | +0.02(+0.39%) |
Sep 17, 2004 | 4.143 | 4.144 | 4.094 | 4.094 | 1,622,228 | -0.03(-0.65%) |
Sep 16, 2004 | 4.091 | 4.156 | 4.090 | 4.120 | 874,028 | +0.03(+0.71%) |
Sep 15, 2004 | 4.098 | 4.108 | 4.076 | 4.091 | 664,126 | -0.01(-0.35%) |
Sep 14, 2004 | 4.156 | 4.157 | 4.058 | 4.105 | 1,199,602 | -0.05(-1.26%) |
Sep 13, 2004 | 4.163 | 4.176 | 4.155 | 4.158 | 955,845 | -0.01(-0.17%) |
Sep 10, 2004 | 4.138 | 4.172 | 4.081 | 4.165 | 2,513,748 | -0.04(-1.03%) |
Sep 09, 2004 | 4.152 | 4.224 | 4.152 | 4.208 | 1,384,113 | +0.06(+1.56%) |
Sep 08, 2004 | 4.152 | 4.165 | 4.118 | 4.144 | 1,338,973 | +0.00(+0.02%) |
Sep 07, 2004 | 4.152 | 4.157 | 4.112 | 4.143 | 1,100,294 | +0.04(+0.86%) |
Sep 03, 2004 | 4.143 | 4.148 | 4.105 | 4.107 | 713,780 | -0.04(-1.07%) |
Sep 02, 2004 | 4.067 | 4.164 | 4.060 | 4.152 | 1,308,503 | +0.09(+2.27%) |