Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.724 | 3.745 | 3.620 | 3.644 | 163,129 | -0.08(-2.16%) |
Nov 29, 2004 | 3.726 | 3.727 | 3.683 | 3.724 | 188,486 | -0.00(-0.03%) |
Nov 26, 2004 | 3.682 | 3.726 | 3.663 | 3.726 | 60,856 | +0.03(+0.90%) |
Nov 24, 2004 | 3.664 | 3.694 | 3.661 | 3.692 | 143,689 | +0.03(+0.78%) |
Nov 23, 2004 | 3.650 | 3.664 | 3.619 | 3.664 | 84,522 | +0.01(+0.32%) |
Nov 22, 2004 | 3.577 | 3.652 | 3.577 | 3.652 | 147,915 | +0.08(+2.12%) |
Nov 19, 2004 | 3.630 | 3.636 | 3.573 | 3.577 | 173,272 | -0.05(-1.47%) |
Nov 18, 2004 | 3.664 | 3.664 | 3.580 | 3.630 | 288,223 | -0.01(-0.39%) |
Nov 17, 2004 | 3.614 | 3.663 | 3.611 | 3.644 | 268,782 | +0.05(+1.28%) |
Nov 16, 2004 | 3.679 | 3.703 | 3.585 | 3.598 | 362,603 | -0.06(-1.74%) |
Nov 15, 2004 | 3.644 | 3.679 | 3.603 | 3.662 | 381,198 | +0.01(+0.32%) |
Nov 12, 2004 | 3.559 | 3.655 | 3.548 | 3.650 | 218,069 | +0.10(+2.83%) |
Nov 11, 2004 | 3.401 | 3.593 | 3.401 | 3.549 | 710,837 | +0.27(+8.11%) |
Nov 10, 2004 | 3.254 | 3.309 | 3.248 | 3.283 | 130,165 | +0.03(+0.95%) |
Nov 09, 2004 | 3.264 | 3.275 | 3.218 | 3.252 | 103,963 | -0.02(-0.76%) |
Nov 08, 2004 | 3.254 | 3.301 | 3.242 | 3.277 | 82,832 | +0.02(+0.73%) |
Nov 05, 2004 | 3.230 | 3.281 | 3.218 | 3.254 | 198,628 | +0.03(+1.03%) |
Nov 04, 2004 | 3.064 | 3.222 | 3.064 | 3.220 | 299,211 | +0.14(+4.49%) |
Nov 03, 2004 | 3.094 | 3.118 | 3.070 | 3.082 | 124,248 | +0.00(+0.12%) |
Nov 02, 2004 | 3.089 | 3.106 | 3.076 | 3.078 | 76,915 | -0.02(-0.72%) |
Nov 01, 2004 | 3.049 | 3.106 | 3.037 | 3.101 | 267,092 | +0.05(+1.51%) |
Oct 29, 2004 | 3.064 | 3.076 | 3.048 | 3.055 | 137,772 | -0.02(-0.69%) |
Oct 28, 2004 | 3.064 | 3.101 | 3.064 | 3.076 | 147,069 | -0.00(-0.08%) |
Oct 27, 2004 | 3.094 | 3.123 | 3.063 | 3.078 | 204,545 | -0.00(-0.15%) |
Oct 26, 2004 | 3.088 | 3.101 | 3.065 | 3.083 | 226,521 | -0.00(-0.15%) |
Oct 25, 2004 | 3.084 | 3.123 | 3.076 | 3.088 | 125,939 | +0.00(+0.00%) |
Oct 22, 2004 | 3.093 | 3.106 | 3.082 | 3.088 | 152,986 | -0.03(-0.91%) |
Oct 21, 2004 | 3.147 | 3.165 | 3.091 | 3.116 | 205,390 | -0.03(-0.83%) |
Oct 20, 2004 | 3.171 | 3.188 | 3.126 | 3.142 | 210,462 | -0.04(-1.26%) |
Oct 19, 2004 | 3.218 | 3.230 | 3.154 | 3.183 | 73,534 | -0.02(-0.74%) |
Oct 18, 2004 | 3.136 | 3.206 | 3.136 | 3.206 | 100,582 | +0.06(+1.77%) |
Oct 15, 2004 | 3.136 | 3.177 | 3.135 | 3.151 | 83,677 | +0.02(+0.49%) |
Oct 14, 2004 | 3.136 | 3.175 | 3.129 | 3.135 | 101,427 | +0.00(+0.00%) |
Oct 13, 2004 | 3.183 | 3.192 | 3.135 | 3.135 | 115,796 | -0.05(-1.63%) |
Oct 12, 2004 | 3.177 | 3.194 | 3.177 | 3.187 | 73,534 | -0.00(-0.04%) |
Oct 11, 2004 | 3.159 | 3.199 | 3.147 | 3.188 | 70,154 | +0.02(+0.56%) |
Oct 08, 2004 | 3.194 | 3.218 | 3.171 | 3.171 | 102,272 | -0.02(-0.74%) |
Oct 07, 2004 | 3.254 | 3.265 | 3.194 | 3.194 | 284,842 | -0.05(-1.46%) |
Oct 06, 2004 | 3.277 | 3.317 | 3.242 | 3.242 | 180,033 | -0.04(-1.33%) |
Oct 05, 2004 | 3.348 | 3.352 | 3.267 | 3.285 | 101,427 | -0.05(-1.56%) |
Oct 04, 2004 | 3.325 | 3.372 | 3.319 | 3.338 | 141,153 | +0.01(+0.39%) |
Oct 01, 2004 | 3.254 | 3.348 | 3.254 | 3.325 | 161,438 | +0.07(+2.29%) |
Sep 30, 2004 | 3.248 | 3.304 | 3.224 | 3.250 | 155,522 | +0.01(+0.44%) |
Sep 29, 2004 | 3.213 | 3.248 | 3.213 | 3.236 | 80,296 | +0.02(+0.70%) |
Sep 28, 2004 | 3.196 | 3.217 | 3.177 | 3.213 | 81,142 | +0.01(+0.22%) |
Sep 27, 2004 | 3.271 | 3.280 | 3.183 | 3.206 | 175,807 | -0.07(-2.10%) |
Sep 24, 2004 | 3.283 | 3.301 | 3.271 | 3.275 | 161,438 | -0.01(-0.25%) |
Sep 23, 2004 | 3.265 | 3.293 | 3.259 | 3.283 | 120,022 | +0.03(+0.95%) |
Sep 22, 2004 | 3.319 | 3.319 | 3.236 | 3.252 | 198,628 | -0.08(-2.41%) |
Sep 21, 2004 | 3.277 | 3.334 | 3.277 | 3.333 | 111,570 | +0.06(+1.70%) |
Sep 20, 2004 | 3.277 | 3.307 | 3.248 | 3.277 | 183,414 | -0.01(-0.36%) |
Sep 17, 2004 | 3.356 | 3.356 | 3.283 | 3.289 | 235,819 | -0.04(-1.14%) |
Sep 16, 2004 | 3.325 | 3.361 | 3.313 | 3.327 | 101,427 | +0.02(+0.57%) |
Sep 15, 2004 | 3.271 | 3.328 | 3.271 | 3.308 | 148,760 | +0.01(+0.22%) |
Sep 14, 2004 | 3.246 | 3.313 | 3.236 | 3.301 | 116,641 | +0.03(+0.94%) |
Sep 13, 2004 | 3.230 | 3.299 | 3.230 | 3.270 | 126,784 | +0.01(+0.33%) |
Sep 10, 2004 | 3.206 | 3.280 | 3.206 | 3.259 | 85,368 | +0.06(+1.85%) |
Sep 09, 2004 | 3.206 | 3.236 | 3.200 | 3.200 | 207,081 | +0.01(+0.19%) |
Sep 08, 2004 | 3.229 | 3.296 | 3.193 | 3.194 | 148,760 | -0.03(-0.99%) |
Sep 07, 2004 | 3.211 | 3.226 | 3.200 | 3.226 | 229,057 | +0.02(+0.63%) |
Sep 03, 2004 | 3.183 | 3.229 | 3.183 | 3.206 | 107,344 | +0.04(+1.12%) |
Sep 02, 2004 | 3.112 | 3.194 | 3.106 | 3.171 | 292,449 | +0.07(+2.37%) |