Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.650 | 3.740 | 3.500 | 3.510 | 7,674,600 | -0.62(-15.01%) |
Nov 29, 2004 | 4.220 | 4.230 | 4.010 | 4.130 | 1,650,400 | +0.02(+0.49%) |
Nov 26, 2004 | 3.810 | 4.200 | 3.760 | 4.110 | 1,718,700 | +0.37(+9.89%) |
Nov 24, 2004 | 3.750 | 3.850 | 3.690 | 3.740 | 1,554,700 | +0.24(+6.86%) |
Nov 23, 2004 | 3.500 | 3.680 | 3.410 | 3.500 | 763,700 | -0.07(-1.96%) |
Nov 22, 2004 | 3.690 | 3.700 | 3.520 | 3.570 | 904,200 | -0.08(-2.19%) |
Nov 19, 2004 | 3.700 | 3.750 | 3.560 | 3.650 | 812,700 | -0.06(-1.62%) |
Nov 18, 2004 | 3.630 | 3.730 | 3.490 | 3.710 | 1,051,800 | +0.18(+5.10%) |
Nov 17, 2004 | 3.460 | 3.570 | 3.420 | 3.530 | 1,212,700 | +0.16(+4.75%) |
Nov 16, 2004 | 3.260 | 3.440 | 3.200 | 3.370 | 2,588,300 | +0.11(+3.37%) |
Nov 15, 2004 | 3.150 | 3.260 | 3.150 | 3.260 | 1,304,900 | +0.03(+0.93%) |
Nov 12, 2004 | 3.290 | 3.300 | 3.110 | 3.230 | 1,514,300 | -0.04(-1.22%) |
Nov 11, 2004 | 3.310 | 3.330 | 3.190 | 3.270 | 634,600 | +0.06(+1.87%) |
Nov 10, 2004 | 3.300 | 3.320 | 3.160 | 3.210 | 920,400 | -0.04(-1.23%) |
Nov 09, 2004 | 3.270 | 3.310 | 3.180 | 3.250 | 921,000 | +0.03(+0.93%) |
Nov 08, 2004 | 3.110 | 3.350 | 3.100 | 3.220 | 1,588,400 | +0.04(+1.26%) |
Nov 05, 2004 | 3.170 | 3.290 | 3.020 | 3.180 | 2,830,600 | -0.27(-7.83%) |
Nov 04, 2004 | 3.500 | 3.500 | 3.340 | 3.450 | 539,500 | -0.06(-1.71%) |
Nov 03, 2004 | 3.450 | 3.510 | 3.391 | 3.510 | 523,000 | +0.10(+2.93%) |
Nov 02, 2004 | 3.350 | 3.500 | 3.290 | 3.410 | 569,700 | +0.06(+1.79%) |
Nov 01, 2004 | 3.310 | 3.350 | 3.250 | 3.350 | 382,400 | +0.00(+0.15%) |
Oct 29, 2004 | 3.451 | 3.460 | 3.310 | 3.345 | 419,900 | -0.05(-1.62%) |
Oct 28, 2004 | 3.410 | 3.460 | 3.340 | 3.400 | 372,400 | +0.01(+0.29%) |
Oct 27, 2004 | 3.310 | 3.410 | 3.310 | 3.390 | 478,600 | +0.03(+0.89%) |
Oct 26, 2004 | 3.340 | 3.450 | 3.260 | 3.360 | 866,800 | -0.07(-2.04%) |
Oct 25, 2004 | 3.410 | 3.470 | 3.350 | 3.430 | 416,500 | +0.03(+0.88%) |
Oct 22, 2004 | 3.510 | 3.570 | 3.350 | 3.400 | 429,800 | -0.10(-2.86%) |
Oct 21, 2004 | 3.450 | 3.520 | 3.350 | 3.500 | 490,400 | +0.10(+2.94%) |
Oct 20, 2004 | 3.400 | 3.450 | 3.310 | 3.400 | 413,000 | -0.02(-0.58%) |
Oct 19, 2004 | 3.450 | 3.500 | 3.390 | 3.420 | 548,400 | +0.06(+1.79%) |
Oct 18, 2004 | 3.410 | 3.500 | 3.340 | 3.360 | 573,700 | -0.10(-2.89%) |
Oct 15, 2004 | 3.420 | 3.550 | 3.400 | 3.460 | 268,900 | +0.02(+0.58%) |
Oct 14, 2004 | 3.510 | 3.550 | 3.380 | 3.440 | 387,500 | -0.07(-1.99%) |
Oct 13, 2004 | 3.670 | 3.720 | 3.500 | 3.510 | 470,000 | -0.10(-2.77%) |
Oct 12, 2004 | 3.470 | 3.730 | 3.400 | 3.610 | 728,400 | +0.11(+3.14%) |
Oct 11, 2004 | 3.490 | 3.510 | 3.440 | 3.500 | 191,300 | +0.05(+1.45%) |
Oct 08, 2004 | 3.560 | 3.630 | 3.440 | 3.450 | 403,800 | -0.12(-3.36%) |
Oct 07, 2004 | 3.660 | 3.800 | 3.530 | 3.570 | 451,600 | -0.06(-1.65%) |
Oct 06, 2004 | 3.631 | 3.720 | 3.600 | 3.630 | 611,700 | -0.06(-1.63%) |
Oct 05, 2004 | 3.810 | 3.810 | 3.670 | 3.690 | 675,700 | -0.10(-2.64%) |
Oct 04, 2004 | 3.740 | 3.810 | 3.600 | 3.790 | 1,341,600 | +0.21(+5.87%) |
Oct 01, 2004 | 3.640 | 3.670 | 3.520 | 3.580 | 594,900 | +0.05(+1.42%) |
Sep 30, 2004 | 3.510 | 3.569 | 3.430 | 3.530 | 1,159,600 | +0.23(+6.97%) |
Sep 29, 2004 | 3.290 | 3.340 | 3.180 | 3.300 | 499,100 | +0.06(+1.85%) |
Sep 28, 2004 | 3.170 | 3.270 | 3.170 | 3.240 | 637,900 | +0.11(+3.51%) |
Sep 27, 2004 | 3.210 | 3.250 | 3.110 | 3.130 | 669,500 | -0.13(-3.99%) |
Sep 24, 2004 | 3.330 | 3.390 | 3.190 | 3.260 | 822,100 | -0.05(-1.51%) |
Sep 23, 2004 | 3.350 | 3.430 | 3.300 | 3.310 | 891,900 | -0.11(-3.22%) |
Sep 22, 2004 | 3.480 | 3.530 | 3.350 | 3.420 | 911,900 | -0.11(-3.12%) |
Sep 21, 2004 | 3.650 | 3.780 | 3.500 | 3.530 | 984,500 | -0.16(-4.34%) |
Sep 20, 2004 | 3.690 | 3.770 | 3.660 | 3.690 | 517,400 | -0.07(-1.86%) |
Sep 17, 2004 | 3.870 | 3.880 | 3.700 | 3.760 | 643,600 | -0.01(-0.27%) |
Sep 16, 2004 | 3.830 | 3.840 | 3.750 | 3.770 | 418,600 | -0.05(-1.31%) |
Sep 15, 2004 | 3.870 | 3.910 | 3.770 | 3.820 | 478,100 | -0.09(-2.30%) |
Sep 14, 2004 | 3.840 | 3.950 | 3.800 | 3.910 | 615,900 | +0.07(+1.82%) |
Sep 13, 2004 | 3.830 | 3.890 | 3.780 | 3.840 | 461,400 | +0.07(+1.86%) |
Sep 10, 2004 | 3.760 | 3.870 | 3.690 | 3.770 | 499,100 | -0.05(-1.31%) |
Sep 09, 2004 | 3.650 | 3.830 | 3.580 | 3.820 | 875,800 | +0.17(+4.66%) |
Sep 08, 2004 | 3.820 | 3.850 | 3.650 | 3.650 | 805,900 | -0.20(-5.19%) |
Sep 07, 2004 | 4.010 | 4.010 | 3.750 | 3.850 | 861,900 | -0.15(-3.75%) |
Sep 03, 2004 | 3.890 | 4.000 | 3.850 | 4.000 | 467,200 | +0.06(+1.52%) |
Sep 02, 2004 | 4.030 | 4.030 | 3.830 | 3.940 | 482,900 | -0.01(-0.25%) |