Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.118 | 4.154 | 4.118 | 4.140 | 1,145,916 | +0.03(+0.70%) |
Nov 29, 2004 | 4.053 | 4.140 | 4.053 | 4.112 | 1,429,029 | +0.08(+2.04%) |
Nov 26, 2004 | 3.995 | 4.051 | 3.990 | 4.029 | 575,843 | +0.03(+0.65%) |
Nov 24, 2004 | 3.921 | 4.008 | 3.921 | 4.003 | 1,714,066 | +0.07(+1.76%) |
Nov 23, 2004 | 3.921 | 3.956 | 3.914 | 3.934 | 1,251,699 | +0.00(+0.00%) |
Nov 22, 2004 | 3.900 | 3.938 | 3.900 | 3.934 | 737,402 | +0.02(+0.55%) |
Nov 19, 2004 | 3.958 | 3.965 | 3.901 | 3.913 | 1,502,500 | -0.04(-0.94%) |
Nov 18, 2004 | 3.960 | 3.982 | 3.940 | 3.950 | 376,586 | -0.02(-0.46%) |
Nov 17, 2004 | 3.966 | 3.990 | 3.966 | 3.968 | 1,580,972 | +0.00(+0.11%) |
Nov 16, 2004 | 3.971 | 3.977 | 3.951 | 3.964 | 880,497 | +0.01(+0.13%) |
Nov 15, 2004 | 3.997 | 3.997 | 3.947 | 3.958 | 869,342 | -0.03(-0.67%) |
Nov 12, 2004 | 4.012 | 4.024 | 3.983 | 3.985 | 553,148 | -0.03(-0.67%) |
Nov 11, 2004 | 3.991 | 4.033 | 3.991 | 4.012 | 835,492 | +0.02(+0.48%) |
Nov 10, 2004 | 3.949 | 4.015 | 3.939 | 3.993 | 757,789 | +0.04(+1.12%) |
Nov 09, 2004 | 3.974 | 3.974 | 3.942 | 3.949 | 308,116 | -0.01(-0.31%) |
Nov 08, 2004 | 3.973 | 3.980 | 3.953 | 3.961 | 493,909 | -0.01(-0.20%) |
Nov 05, 2004 | 3.943 | 3.993 | 3.943 | 3.969 | 842,415 | +0.01(+0.22%) |
Nov 04, 2004 | 3.854 | 3.964 | 3.854 | 3.960 | 1,242,082 | +0.11(+2.93%) |
Nov 03, 2004 | 3.843 | 3.885 | 3.843 | 3.848 | 882,036 | +0.03(+0.73%) |
Nov 02, 2004 | 3.804 | 3.834 | 3.804 | 3.820 | 1,219,002 | +0.01(+0.30%) |
Nov 01, 2004 | 3.843 | 3.847 | 3.809 | 3.809 | 514,681 | -0.01(-0.34%) |
Oct 29, 2004 | 3.822 | 3.837 | 3.793 | 3.822 | 580,074 | +0.01(+0.32%) |
Oct 28, 2004 | 3.800 | 3.828 | 3.785 | 3.809 | 742,018 | +0.01(+0.32%) |
Oct 27, 2004 | 3.831 | 3.831 | 3.751 | 3.797 | 544,685 | -0.01(-0.32%) |
Oct 26, 2004 | 3.811 | 3.815 | 3.792 | 3.809 | 288,883 | +0.01(+0.18%) |
Oct 25, 2004 | 3.792 | 3.820 | 3.771 | 3.802 | 659,315 | +0.01(+0.27%) |
Oct 22, 2004 | 3.796 | 3.825 | 3.792 | 3.792 | 335,427 | -0.02(-0.55%) |
Oct 21, 2004 | 3.787 | 3.831 | 3.783 | 3.813 | 567,765 | +0.03(+0.71%) |
Oct 20, 2004 | 3.791 | 3.806 | 3.770 | 3.786 | 465,829 | -0.01(-0.14%) |
Oct 19, 2004 | 3.844 | 3.873 | 3.783 | 3.791 | 472,753 | -0.04(-0.93%) |
Oct 18, 2004 | 3.847 | 3.859 | 3.814 | 3.827 | 623,541 | -0.02(-0.41%) |
Oct 15, 2004 | 3.871 | 3.881 | 3.834 | 3.842 | 1,725,606 | -0.03(-0.69%) |
Oct 14, 2004 | 3.882 | 3.905 | 3.863 | 3.869 | 896,269 | -0.02(-0.45%) |
Oct 13, 2004 | 3.886 | 3.896 | 3.863 | 3.886 | 773,176 | +0.01(+0.16%) |
Oct 12, 2004 | 3.917 | 3.917 | 3.877 | 3.880 | 599,692 | -0.04(-1.04%) |
Oct 11, 2004 | 3.956 | 3.956 | 3.921 | 3.921 | 90,396 | -0.01(-0.33%) |
Oct 08, 2004 | 3.932 | 3.964 | 3.930 | 3.934 | 837,415 | -0.00(-0.07%) |
Oct 07, 2004 | 3.910 | 3.958 | 3.910 | 3.937 | 820,105 | +0.02(+0.58%) |
Oct 06, 2004 | 3.924 | 3.924 | 3.896 | 3.914 | 1,127,452 | -0.00(-0.07%) |
Oct 05, 2004 | 3.900 | 3.921 | 3.883 | 3.917 | 1,077,061 | +0.02(+0.44%) |
Oct 04, 2004 | 3.858 | 3.915 | 3.858 | 3.900 | 867,419 | +0.02(+0.63%) |
Oct 01, 2004 | 3.844 | 3.897 | 3.844 | 3.875 | 1,938,710 | +0.05(+1.22%) |
Sep 30, 2004 | 3.828 | 3.843 | 3.813 | 3.828 | 1,118,605 | +0.01(+0.18%) |
Sep 29, 2004 | 3.815 | 3.865 | 3.813 | 3.822 | 840,877 | +0.02(+0.52%) |
Sep 28, 2004 | 3.832 | 3.834 | 3.793 | 3.802 | 857,033 | -0.02(-0.57%) |
Sep 27, 2004 | 3.882 | 3.882 | 3.811 | 3.823 | 823,182 | -0.06(-1.63%) |
Sep 24, 2004 | 3.873 | 3.908 | 3.868 | 3.886 | 416,976 | +0.01(+0.34%) |
Sep 23, 2004 | 3.873 | 3.880 | 3.869 | 3.873 | 935,120 | -0.00(-0.11%) |
Sep 22, 2004 | 3.904 | 3.904 | 3.870 | 3.878 | 693,550 | -0.02(-0.56%) |
Sep 21, 2004 | 3.898 | 3.952 | 3.898 | 3.900 | 503,526 | +0.00(+0.04%) |
Sep 20, 2004 | 3.913 | 3.913 | 3.893 | 3.898 | 276,958 | -0.02(-0.60%) |
Sep 17, 2004 | 3.925 | 3.971 | 3.908 | 3.921 | 285,036 | +0.01(+0.33%) |
Sep 16, 2004 | 3.918 | 3.924 | 3.899 | 3.908 | 315,809 | +0.01(+0.27%) |
Sep 15, 2004 | 3.919 | 3.927 | 3.886 | 3.898 | 780,100 | -0.03(-0.75%) |
Sep 14, 2004 | 3.846 | 3.927 | 3.834 | 3.927 | 893,191 | +0.11(+2.81%) |
Sep 13, 2004 | 3.805 | 3.843 | 3.802 | 3.820 | 368,893 | +0.01(+0.27%) |
Sep 10, 2004 | 3.806 | 3.812 | 3.784 | 3.809 | 745,865 | +0.01(+0.23%) |
Sep 09, 2004 | 3.752 | 3.805 | 3.752 | 3.801 | 391,973 | +0.05(+1.29%) |
Sep 08, 2004 | 3.752 | 3.768 | 3.726 | 3.752 | 867,419 | -0.02(-0.57%) |
Sep 07, 2004 | 3.799 | 3.813 | 3.758 | 3.774 | 561,226 | -0.02(-0.64%) |
Sep 03, 2004 | 3.765 | 3.803 | 3.764 | 3.798 | 1,009,360 | +0.03(+0.78%) |
Sep 02, 2004 | 3.774 | 3.783 | 3.759 | 3.769 | 515,450 | -0.01(-0.37%) |