Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.212 | 4.299 | 4.119 | 4.244 | 9,363 | +0.06(+1.50%) |
Nov 29, 2004 | 4.026 | 4.373 | 4.026 | 4.181 | 53,112 | +0.05(+1.20%) |
Nov 26, 2004 | 3.952 | 4.132 | 3.933 | 4.132 | 20,017 | +0.18(+4.55%) |
Nov 24, 2004 | 3.828 | 3.964 | 3.822 | 3.952 | 22,278 | +0.10(+2.57%) |
Nov 23, 2004 | 3.859 | 3.859 | 3.723 | 3.853 | 12,591 | +0.06(+1.63%) |
Nov 22, 2004 | 3.631 | 3.803 | 3.562 | 3.791 | 15,013 | +0.11(+2.86%) |
Nov 19, 2004 | 3.562 | 3.779 | 3.562 | 3.686 | 41,488 | +0.12(+3.48%) |
Nov 18, 2004 | 3.414 | 3.562 | 3.407 | 3.562 | 8,071 | +0.20(+5.87%) |
Nov 17, 2004 | 3.345 | 3.407 | 3.345 | 3.364 | 45,686 | +0.02(+0.57%) |
Nov 16, 2004 | 3.339 | 3.487 | 3.339 | 3.345 | 7,587 | -0.12(-3.40%) |
Nov 15, 2004 | 3.345 | 3.500 | 3.345 | 3.463 | 6,618 | -0.01(-0.18%) |
Nov 12, 2004 | 3.562 | 3.562 | 3.395 | 3.469 | 1,614 | +0.00(+0.00%) |
Nov 11, 2004 | 3.476 | 3.476 | 3.469 | 3.469 | 3,713 | -0.09(-2.61%) |
Nov 10, 2004 | 3.574 | 3.574 | 3.450 | 3.562 | 7,426 | -0.02(-0.52%) |
Nov 09, 2004 | 3.512 | 3.580 | 3.512 | 3.580 | 3,228 | +0.14(+4.14%) |
Nov 08, 2004 | 3.345 | 3.630 | 3.283 | 3.438 | 12,591 | +0.12(+3.74%) |
Nov 05, 2004 | 3.097 | 3.438 | 3.097 | 3.314 | 2,260 | -0.17(-4.80%) |
Nov 04, 2004 | 3.215 | 3.481 | 3.141 | 3.481 | 55,695 | +0.06(+1.81%) |
Nov 03, 2004 | 3.537 | 3.537 | 3.419 | 3.419 | 15,659 | -0.16(-4.50%) |
Nov 02, 2004 | 3.556 | 3.611 | 3.537 | 3.580 | 17,596 | +0.01(+0.17%) |
Nov 01, 2004 | 3.717 | 3.779 | 3.531 | 3.574 | 71,192 | +0.04(+1.23%) |
Oct 29, 2004 | 3.320 | 3.531 | 3.295 | 3.531 | 3,390 | +0.19(+5.56%) |
Oct 28, 2004 | 3.450 | 3.456 | 3.283 | 3.345 | 7,264 | -0.06(-1.82%) |
Oct 27, 2004 | 3.289 | 3.710 | 3.283 | 3.407 | 27,605 | +0.09(+2.80%) |
Oct 26, 2004 | 3.283 | 3.407 | 3.283 | 3.314 | 4,681 | -0.09(-2.73%) |
Oct 25, 2004 | 3.407 | 3.425 | 3.227 | 3.407 | 13,237 | +0.01(+0.35%) |
Oct 22, 2004 | 3.512 | 3.512 | 3.395 | 3.395 | 645 | +0.14(+4.40%) |
Oct 21, 2004 | 3.277 | 3.277 | 3.252 | 3.252 | 8,717 | -0.04(-1.13%) |
Oct 20, 2004 | 3.339 | 3.382 | 3.233 | 3.289 | 16,466 | -0.06(-1.67%) |
Oct 19, 2004 | 3.326 | 3.456 | 3.314 | 3.345 | 10,816 | +0.03(+0.93%) |
Oct 18, 2004 | 3.345 | 3.345 | 3.308 | 3.314 | 6,134 | -0.06(-1.83%) |
Oct 15, 2004 | 3.364 | 3.450 | 3.283 | 3.376 | 14,852 | +0.01(+0.39%) |
Oct 14, 2004 | 3.407 | 3.407 | 3.363 | 3.363 | 6,941 | -0.04(-1.29%) |
Oct 13, 2004 | 3.537 | 3.549 | 3.407 | 3.407 | 14,690 | -0.05(-1.43%) |
Oct 12, 2004 | 3.642 | 3.642 | 3.370 | 3.456 | 19,695 | -0.32(-8.37%) |
Oct 11, 2004 | 3.487 | 3.772 | 3.487 | 3.772 | 22,116 | +0.14(+3.92%) |
Oct 08, 2004 | 3.791 | 3.791 | 3.580 | 3.630 | 18,242 | -0.16(-4.25%) |
Oct 07, 2004 | 3.357 | 3.890 | 3.351 | 3.791 | 24,215 | +0.37(+10.87%) |
Oct 06, 2004 | 3.419 | 3.450 | 3.364 | 3.419 | 19,210 | -0.04(-1.25%) |
Oct 05, 2004 | 3.450 | 3.481 | 3.413 | 3.463 | 16,466 | +0.01(+0.18%) |
Oct 04, 2004 | 3.500 | 3.562 | 3.450 | 3.456 | 13,883 | -0.06(-1.59%) |
Oct 01, 2004 | 3.537 | 3.537 | 3.500 | 3.512 | 6,780 | +0.00(+0.00%) |
Sep 30, 2004 | 3.438 | 3.605 | 3.438 | 3.512 | 44,394 | -0.04(-1.05%) |
Sep 29, 2004 | 3.475 | 3.667 | 3.475 | 3.549 | 7,910 | +0.07(+2.14%) |
Sep 28, 2004 | 3.438 | 3.475 | 3.438 | 3.475 | 11,946 | +0.02(+0.72%) |
Sep 27, 2004 | 3.549 | 3.549 | 3.437 | 3.450 | 8,878 | -0.04(-1.24%) |
Sep 24, 2004 | 3.382 | 3.494 | 3.376 | 3.494 | 22,762 | +0.09(+2.55%) |
Sep 23, 2004 | 3.407 | 3.475 | 3.264 | 3.407 | 46,977 | -0.07(-1.96%) |
Sep 22, 2004 | 3.419 | 3.525 | 3.419 | 3.475 | 31,157 | -0.02(-0.55%) |
Sep 21, 2004 | 3.593 | 3.698 | 3.494 | 3.494 | 14,044 | -0.13(-3.57%) |
Sep 20, 2004 | 3.525 | 3.754 | 3.525 | 3.624 | 20,825 | -0.03(-0.85%) |
Sep 17, 2004 | 3.989 | 3.989 | 3.419 | 3.655 | 90,403 | -0.33(-8.39%) |
Sep 16, 2004 | 4.181 | 4.181 | 3.989 | 3.989 | 17,435 | -0.03(-0.77%) |
Sep 15, 2004 | 4.020 | 4.026 | 3.896 | 4.020 | 12,269 | +0.06(+1.57%) |
Sep 14, 2004 | 4.026 | 4.026 | 3.958 | 3.958 | 5,004 | -0.04(-0.93%) |
Sep 13, 2004 | 4.311 | 4.311 | 3.791 | 3.995 | 16,789 | -0.20(-4.73%) |
Sep 10, 2004 | 4.076 | 4.274 | 4.051 | 4.194 | 23,408 | +0.10(+2.42%) |
Sep 09, 2004 | 4.095 | 4.274 | 3.952 | 4.095 | 52,789 | +0.13(+3.30%) |
Sep 08, 2004 | 3.785 | 4.070 | 3.742 | 3.964 | 30,834 | +0.21(+5.59%) |
Sep 07, 2004 | 3.971 | 3.971 | 3.692 | 3.754 | 9,524 | +0.06(+1.68%) |
Sep 03, 2004 | 3.735 | 3.809 | 3.686 | 3.692 | 4,358 | -0.05(-1.32%) |
Sep 02, 2004 | 3.766 | 3.779 | 3.704 | 3.741 | 15,659 | -0.04(-1.15%) |