Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.523 | 3.580 | 3.381 | 3.381 | 229,323 | -0.20(-5.56%) |
Nov 29, 2004 | 3.517 | 3.580 | 3.415 | 3.580 | 76,910 | +0.11(+3.11%) |
Nov 26, 2004 | 3.449 | 3.506 | 3.432 | 3.472 | 21,119 | +0.01(+0.33%) |
Nov 24, 2004 | 3.438 | 3.477 | 3.415 | 3.460 | 41,007 | +0.02(+0.66%) |
Nov 23, 2004 | 3.494 | 3.517 | 3.438 | 3.438 | 63,710 | -0.09(-2.42%) |
Nov 22, 2004 | 3.546 | 3.693 | 3.494 | 3.523 | 45,055 | -0.09(-2.52%) |
Nov 19, 2004 | 3.580 | 3.693 | 3.551 | 3.614 | 60,014 | -0.05(-1.40%) |
Nov 18, 2004 | 3.489 | 3.688 | 3.489 | 3.665 | 109,821 | +0.12(+3.53%) |
Nov 17, 2004 | 3.466 | 3.580 | 3.421 | 3.540 | 238,827 | +0.09(+2.64%) |
Nov 16, 2004 | 3.386 | 3.466 | 3.386 | 3.449 | 52,446 | +0.01(+0.33%) |
Nov 15, 2004 | 3.386 | 3.466 | 3.386 | 3.438 | 36,431 | +0.00(+0.00%) |
Nov 12, 2004 | 3.409 | 3.466 | 3.409 | 3.438 | 24,815 | -0.03(-0.82%) |
Nov 11, 2004 | 3.523 | 3.523 | 3.381 | 3.466 | 70,046 | -0.01(-0.16%) |
Nov 10, 2004 | 3.438 | 3.494 | 3.381 | 3.472 | 162,972 | +0.10(+3.04%) |
Nov 09, 2004 | 3.330 | 3.409 | 3.330 | 3.369 | 38,895 | -0.01(-0.34%) |
Nov 08, 2004 | 3.546 | 3.546 | 3.352 | 3.381 | 146,429 | -0.03(-1.00%) |
Nov 05, 2004 | 3.381 | 3.438 | 3.381 | 3.415 | 58,254 | +0.01(+0.33%) |
Nov 04, 2004 | 3.398 | 3.432 | 3.392 | 3.403 | 27,807 | +0.01(+0.34%) |
Nov 03, 2004 | 3.284 | 3.466 | 3.284 | 3.392 | 100,142 | +0.02(+0.50%) |
Nov 02, 2004 | 3.409 | 3.409 | 3.296 | 3.375 | 48,751 | -0.01(-0.17%) |
Nov 01, 2004 | 3.301 | 3.403 | 3.216 | 3.381 | 170,540 | +0.02(+0.68%) |
Oct 29, 2004 | 3.409 | 3.409 | 3.301 | 3.358 | 40,127 | +0.01(+0.17%) |
Oct 28, 2004 | 3.330 | 3.386 | 3.307 | 3.352 | 61,246 | -0.04(-1.17%) |
Oct 27, 2004 | 3.341 | 3.460 | 3.341 | 3.392 | 54,030 | -0.01(-0.17%) |
Oct 26, 2004 | 3.358 | 3.455 | 3.358 | 3.398 | 39,599 | +0.04(+1.18%) |
Oct 25, 2004 | 3.500 | 3.500 | 3.352 | 3.358 | 51,566 | -0.05(-1.34%) |
Oct 22, 2004 | 3.341 | 3.438 | 3.341 | 3.403 | 32,911 | -0.07(-2.12%) |
Oct 21, 2004 | 3.386 | 3.477 | 3.324 | 3.477 | 65,118 | +0.08(+2.34%) |
Oct 20, 2004 | 3.381 | 3.466 | 3.381 | 3.398 | 53,854 | -0.03(-0.99%) |
Oct 19, 2004 | 3.375 | 3.438 | 3.284 | 3.432 | 60,718 | +0.14(+4.14%) |
Oct 18, 2004 | 3.341 | 3.341 | 3.290 | 3.296 | 76,382 | -0.06(-1.86%) |
Oct 15, 2004 | 3.415 | 3.472 | 3.341 | 3.358 | 87,646 | -0.11(-3.27%) |
Oct 14, 2004 | 3.455 | 3.472 | 3.409 | 3.472 | 42,767 | +0.02(+0.49%) |
Oct 13, 2004 | 3.466 | 3.472 | 3.443 | 3.455 | 44,879 | -0.02(-0.49%) |
Oct 12, 2004 | 3.449 | 3.506 | 3.409 | 3.472 | 60,190 | +0.02(+0.66%) |
Oct 11, 2004 | 3.466 | 3.466 | 3.415 | 3.449 | 35,023 | +0.01(+0.16%) |
Oct 08, 2004 | 3.409 | 3.460 | 3.409 | 3.443 | 71,278 | -0.01(-0.33%) |
Oct 07, 2004 | 3.364 | 3.466 | 3.364 | 3.455 | 77,614 | +0.05(+1.33%) |
Oct 06, 2004 | 3.438 | 3.438 | 3.364 | 3.409 | 41,007 | +0.00(+0.00%) |
Oct 05, 2004 | 3.421 | 3.460 | 3.386 | 3.409 | 173,708 | -0.02(-0.50%) |
Oct 04, 2004 | 3.438 | 3.477 | 3.415 | 3.426 | 77,438 | -0.03(-0.99%) |
Oct 01, 2004 | 3.415 | 3.494 | 3.415 | 3.460 | 135,165 | +0.05(+1.33%) |
Sep 30, 2004 | 3.449 | 3.472 | 3.409 | 3.415 | 109,293 | -0.05(-1.48%) |
Sep 29, 2004 | 3.460 | 3.472 | 3.421 | 3.466 | 87,822 | -0.03(-0.97%) |
Sep 28, 2004 | 3.443 | 3.523 | 3.438 | 3.500 | 148,893 | -0.03(-0.81%) |
Sep 27, 2004 | 3.528 | 3.551 | 3.466 | 3.528 | 96,974 | -0.06(-1.74%) |
Sep 24, 2004 | 3.421 | 3.608 | 3.421 | 3.591 | 152,413 | +0.12(+3.61%) |
Sep 23, 2004 | 3.551 | 3.693 | 3.415 | 3.466 | 370,648 | -0.09(-2.56%) |
Sep 22, 2004 | 3.551 | 3.608 | 3.523 | 3.557 | 138,333 | -0.03(-0.79%) |
Sep 21, 2004 | 3.631 | 3.693 | 3.551 | 3.585 | 216,475 | -0.05(-1.41%) |
Sep 20, 2004 | 3.551 | 3.665 | 3.551 | 3.636 | 56,494 | -0.02(-0.47%) |
Sep 17, 2004 | 3.523 | 3.676 | 3.523 | 3.653 | 131,117 | +0.09(+2.55%) |
Sep 16, 2004 | 3.557 | 3.602 | 3.472 | 3.563 | 244,635 | +0.09(+2.45%) |
Sep 15, 2004 | 3.551 | 3.551 | 3.477 | 3.477 | 30,799 | -0.05(-1.29%) |
Sep 14, 2004 | 3.523 | 3.551 | 3.506 | 3.523 | 93,454 | +0.02(+0.49%) |
Sep 13, 2004 | 3.551 | 3.551 | 3.500 | 3.506 | 276,842 | +0.01(+0.33%) |
Sep 10, 2004 | 3.551 | 3.551 | 3.494 | 3.494 | 109,997 | -0.02(-0.49%) |
Sep 09, 2004 | 3.466 | 3.551 | 3.449 | 3.511 | 223,515 | +0.02(+0.65%) |
Sep 08, 2004 | 3.500 | 3.585 | 3.449 | 3.489 | 107,533 | -0.04(-1.13%) |
Sep 07, 2004 | 3.489 | 3.739 | 3.438 | 3.528 | 215,361 | +0.09(+2.64%) |
Sep 03, 2004 | 3.466 | 3.494 | 3.426 | 3.438 | 68,286 | +0.01(+0.33%) |
Sep 02, 2004 | 3.466 | 3.466 | 3.409 | 3.426 | 64,590 | +0.02(+0.50%) |