Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.529 | 3.532 | 3.505 | 3.515 | 3,039,984 | -0.01(-0.16%) |
Nov 29, 2004 | 3.527 | 3.531 | 3.444 | 3.521 | 2,543,325 | +0.00(+0.13%) |
Nov 26, 2004 | 3.527 | 3.527 | 3.499 | 3.516 | 1,059,577 | -0.02(-0.44%) |
Nov 24, 2004 | 3.476 | 3.532 | 3.461 | 3.532 | 2,067,619 | +0.06(+1.59%) |
Nov 23, 2004 | 3.521 | 3.521 | 3.427 | 3.476 | 2,735,306 | -0.02(-0.66%) |
Nov 22, 2004 | 3.401 | 3.508 | 3.401 | 3.499 | 3,518,521 | +0.10(+3.01%) |
Nov 19, 2004 | 3.453 | 3.453 | 3.395 | 3.397 | 1,891,495 | -0.06(-1.61%) |
Nov 18, 2004 | 3.446 | 3.472 | 3.428 | 3.453 | 2,048,365 | +0.00(+0.04%) |
Nov 17, 2004 | 3.404 | 3.481 | 3.397 | 3.451 | 3,786,388 | +0.07(+2.12%) |
Nov 16, 2004 | 3.370 | 3.386 | 3.348 | 3.380 | 3,419,982 | -0.00(-0.01%) |
Nov 15, 2004 | 3.355 | 3.415 | 3.355 | 3.380 | 3,132,860 | +0.00(+0.01%) |
Nov 12, 2004 | 3.346 | 3.380 | 3.341 | 3.380 | 2,366,634 | +0.03(+0.75%) |
Nov 11, 2004 | 3.324 | 3.366 | 3.315 | 3.355 | 2,277,156 | +0.04(+1.06%) |
Nov 10, 2004 | 3.311 | 3.343 | 3.289 | 3.319 | 3,400,161 | +0.02(+0.59%) |
Nov 09, 2004 | 3.247 | 3.306 | 3.219 | 3.300 | 3,389,967 | +0.05(+1.63%) |
Nov 08, 2004 | 3.287 | 3.288 | 3.241 | 3.247 | 3,208,746 | -0.03(-0.97%) |
Nov 05, 2004 | 3.297 | 3.317 | 3.256 | 3.279 | 4,794,997 | +0.01(+0.19%) |
Nov 04, 2004 | 3.134 | 3.287 | 3.132 | 3.272 | 7,699,066 | +0.15(+4.64%) |
Nov 03, 2004 | 3.121 | 3.147 | 3.106 | 3.127 | 4,655,117 | +0.05(+1.71%) |
Nov 02, 2004 | 3.106 | 3.135 | 3.024 | 3.075 | 9,671,544 | -0.01(-0.47%) |
Nov 01, 2004 | 3.094 | 3.108 | 3.064 | 3.089 | 3,802,812 | -0.00(-0.14%) |
Oct 29, 2004 | 3.053 | 3.119 | 3.021 | 3.094 | 4,370,827 | +0.04(+1.35%) |
Oct 28, 2004 | 3.075 | 3.081 | 3.040 | 3.053 | 4,769,513 | -0.03(-0.93%) |
Oct 27, 2004 | 3.046 | 3.098 | 2.997 | 3.081 | 6,233,440 | +0.04(+1.16%) |
Oct 26, 2004 | 2.982 | 3.061 | 2.958 | 3.046 | 6,847,893 | +0.06(+2.09%) |
Oct 25, 2004 | 2.929 | 2.997 | 2.902 | 2.984 | 5,951,414 | +0.06(+2.02%) |
Oct 22, 2004 | 3.002 | 3.039 | 2.918 | 2.925 | 7,823,655 | -0.07(-2.23%) |
Oct 21, 2004 | 3.156 | 3.165 | 2.971 | 2.991 | 17,005,902 | -0.22(-6.85%) |
Oct 20, 2004 | 3.359 | 3.397 | 3.170 | 3.211 | 13,551,375 | -0.04(-1.22%) |
Oct 19, 2004 | 3.229 | 3.309 | 3.223 | 3.251 | 4,622,271 | +0.03(+1.02%) |
Oct 18, 2004 | 3.194 | 3.223 | 3.152 | 3.218 | 2,366,068 | +0.03(+0.84%) |
Oct 15, 2004 | 3.162 | 3.221 | 3.161 | 3.191 | 2,579,569 | +0.03(+0.94%) |
Oct 14, 2004 | 3.205 | 3.205 | 3.136 | 3.162 | 4,015,180 | -0.05(-1.57%) |
Oct 13, 2004 | 3.278 | 3.280 | 3.192 | 3.212 | 2,803,830 | -0.06(-1.81%) |
Oct 12, 2004 | 3.254 | 3.286 | 3.231 | 3.271 | 2,769,285 | +0.00(+0.13%) |
Oct 11, 2004 | 3.256 | 3.282 | 3.252 | 3.267 | 1,254,389 | +0.03(+0.95%) |
Oct 08, 2004 | 3.259 | 3.259 | 3.220 | 3.236 | 1,675,729 | -0.03(-0.77%) |
Oct 07, 2004 | 3.315 | 3.322 | 3.250 | 3.261 | 1,970,779 | -0.05(-1.60%) |
Oct 06, 2004 | 3.313 | 3.332 | 3.306 | 3.314 | 1,784,461 | +0.00(+0.11%) |
Oct 05, 2004 | 3.316 | 3.317 | 3.301 | 3.310 | 2,405,710 | -0.00(-0.13%) |
Oct 04, 2004 | 3.325 | 3.381 | 3.306 | 3.315 | 4,282,481 | -0.01(-0.28%) |
Oct 01, 2004 | 3.253 | 3.336 | 3.245 | 3.324 | 3,755,241 | +0.06(+1.91%) |
Sep 30, 2004 | 3.233 | 3.275 | 3.223 | 3.262 | 2,276,024 | +0.04(+1.12%) |
Sep 29, 2004 | 3.198 | 3.253 | 3.192 | 3.226 | 4,089,934 | +0.04(+1.25%) |
Sep 28, 2004 | 3.123 | 3.200 | 3.110 | 3.186 | 2,253,937 | +0.07(+2.12%) |
Sep 27, 2004 | 3.155 | 3.157 | 3.095 | 3.120 | 1,979,840 | -0.05(-1.45%) |
Sep 24, 2004 | 3.185 | 3.187 | 3.126 | 3.166 | 2,525,769 | -0.02(-0.66%) |
Sep 23, 2004 | 3.217 | 3.218 | 3.177 | 3.187 | 1,916,413 | -0.03(-0.93%) |
Sep 22, 2004 | 3.189 | 3.234 | 3.156 | 3.217 | 4,619,439 | +0.02(+0.75%) |
Sep 21, 2004 | 3.168 | 3.209 | 3.168 | 3.193 | 2,364,935 | +0.03(+1.05%) |
Sep 20, 2004 | 3.134 | 3.194 | 3.134 | 3.160 | 3,032,622 | +0.03(+0.83%) |
Sep 17, 2004 | 3.112 | 3.152 | 3.107 | 3.134 | 3,158,344 | +0.03(+1.04%) |
Sep 16, 2004 | 3.075 | 3.112 | 3.075 | 3.102 | 2,683,205 | +0.03(+0.88%) |
Sep 15, 2004 | 3.102 | 3.103 | 3.065 | 3.075 | 2,957,868 | -0.03(-0.87%) |
Sep 14, 2004 | 3.106 | 3.125 | 3.086 | 3.102 | 2,646,961 | -0.00(-0.16%) |
Sep 13, 2004 | 3.112 | 3.126 | 3.068 | 3.106 | 6,442,977 | -0.04(-1.29%) |
Sep 10, 2004 | 3.161 | 3.161 | 3.126 | 3.147 | 2,018,350 | -0.01(-0.42%) |
Sep 09, 2004 | 3.157 | 3.186 | 3.153 | 3.160 | 3,253,485 | +0.01(+0.46%) |
Sep 08, 2004 | 3.187 | 3.187 | 3.143 | 3.146 | 2,137,842 | -0.05(-1.64%) |
Sep 07, 2004 | 3.145 | 3.201 | 3.145 | 3.198 | 4,367,429 | +0.06(+2.04%) |
Sep 03, 2004 | 3.123 | 3.154 | 3.108 | 3.134 | 4,042,363 | +0.01(+0.20%) |
Sep 02, 2004 | 3.042 | 3.143 | 3.027 | 3.128 | 4,674,372 | +0.09(+3.05%) |