Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.161 | 3.198 | 3.155 | 3.174 | 396,225 | +0.02(+0.74%) |
Nov 29, 2004 | 3.120 | 3.180 | 3.112 | 3.151 | 423,061 | +0.03(+1.10%) |
Nov 26, 2004 | 3.139 | 3.139 | 3.112 | 3.117 | 71,036 | -0.02(-0.63%) |
Nov 24, 2004 | 3.126 | 3.160 | 3.123 | 3.136 | 188,641 | +0.02(+0.63%) |
Nov 23, 2004 | 3.071 | 3.117 | 3.055 | 3.117 | 221,002 | +0.03(+1.07%) |
Nov 22, 2004 | 3.038 | 3.100 | 3.032 | 3.084 | 322,821 | +0.05(+1.63%) |
Nov 19, 2004 | 3.069 | 3.079 | 3.032 | 3.034 | 212,320 | -0.04(-1.34%) |
Nov 18, 2004 | 3.088 | 3.108 | 3.039 | 3.076 | 262,045 | -0.01(-0.41%) |
Nov 17, 2004 | 3.161 | 3.196 | 3.072 | 3.088 | 692,210 | -0.08(-2.64%) |
Nov 16, 2004 | 3.224 | 3.240 | 3.171 | 3.172 | 275,463 | -0.05(-1.53%) |
Nov 15, 2004 | 3.174 | 3.224 | 3.170 | 3.221 | 465,683 | +0.04(+1.29%) |
Nov 12, 2004 | 3.138 | 3.180 | 3.126 | 3.180 | 460,158 | +0.04(+1.35%) |
Nov 11, 2004 | 3.110 | 3.150 | 3.108 | 3.138 | 343,342 | +0.03(+1.06%) |
Nov 10, 2004 | 3.079 | 3.117 | 3.072 | 3.105 | 516,198 | +0.03(+0.82%) |
Nov 09, 2004 | 3.070 | 3.089 | 3.069 | 3.079 | 408,064 | +0.01(+0.31%) |
Nov 08, 2004 | 3.096 | 3.097 | 3.067 | 3.070 | 610,124 | -0.03(-0.86%) |
Nov 05, 2004 | 3.136 | 3.136 | 3.076 | 3.096 | 1,142,108 | -0.04(-1.25%) |
Nov 04, 2004 | 3.055 | 3.139 | 3.055 | 3.136 | 471,208 | +0.08(+2.70%) |
Nov 03, 2004 | 3.022 | 3.057 | 3.013 | 3.053 | 351,235 | +0.05(+1.52%) |
Nov 02, 2004 | 3.025 | 3.034 | 3.000 | 3.008 | 414,379 | -0.01(-0.25%) |
Nov 01, 2004 | 2.989 | 3.021 | 2.987 | 3.015 | 377,282 | +0.02(+0.74%) |
Oct 29, 2004 | 2.996 | 3.001 | 2.981 | 2.993 | 450,686 | -0.00(-0.11%) |
Oct 28, 2004 | 2.974 | 2.996 | 2.968 | 2.996 | 621,174 | +0.04(+1.22%) |
Oct 27, 2004 | 2.905 | 2.960 | 2.904 | 2.960 | 499,623 | +0.01(+0.24%) |
Oct 26, 2004 | 2.908 | 2.955 | 2.903 | 2.953 | 261,256 | +0.05(+1.68%) |
Oct 25, 2004 | 2.900 | 2.912 | 2.897 | 2.905 | 288,092 | +0.00(+0.11%) |
Oct 22, 2004 | 2.911 | 2.917 | 2.894 | 2.901 | 454,633 | -0.00(-0.09%) |
Oct 21, 2004 | 2.879 | 2.908 | 2.869 | 2.904 | 344,132 | +0.04(+1.42%) |
Oct 20, 2004 | 2.901 | 2.905 | 2.844 | 2.863 | 352,025 | -0.03(-1.09%) |
Oct 19, 2004 | 2.920 | 2.960 | 2.895 | 2.895 | 294,406 | -0.04(-1.30%) |
Oct 18, 2004 | 2.920 | 2.946 | 2.898 | 2.933 | 273,095 | +0.01(+0.43%) |
Oct 15, 2004 | 2.887 | 2.920 | 2.879 | 2.920 | 297,563 | +0.03(+1.16%) |
Oct 14, 2004 | 2.863 | 2.889 | 2.863 | 2.887 | 127,865 | +0.03(+0.95%) |
Oct 13, 2004 | 2.882 | 2.885 | 2.851 | 2.860 | 205,216 | -0.03(-1.01%) |
Oct 12, 2004 | 2.844 | 2.889 | 2.829 | 2.889 | 252,574 | +0.04(+1.33%) |
Oct 11, 2004 | 2.873 | 2.877 | 2.831 | 2.851 | 194,955 | -0.01(-0.44%) |
Oct 08, 2004 | 2.836 | 2.873 | 2.836 | 2.863 | 236,788 | +0.03(+0.96%) |
Oct 07, 2004 | 2.895 | 2.895 | 2.834 | 2.836 | 303,878 | -0.05(-1.82%) |
Oct 06, 2004 | 2.882 | 2.890 | 2.877 | 2.889 | 184,694 | +0.00(+0.04%) |
Oct 05, 2004 | 2.889 | 2.898 | 2.873 | 2.887 | 190,219 | -0.01(-0.26%) |
Oct 04, 2004 | 2.880 | 2.898 | 2.877 | 2.895 | 359,918 | +0.01(+0.51%) |
Oct 01, 2004 | 2.837 | 2.880 | 2.831 | 2.880 | 499,623 | +0.04(+1.54%) |
Sep 30, 2004 | 2.801 | 2.841 | 2.797 | 2.837 | 481,469 | +0.04(+1.27%) |
Sep 29, 2004 | 2.782 | 2.801 | 2.775 | 2.801 | 641,695 | +0.02(+0.71%) |
Sep 28, 2004 | 2.771 | 2.787 | 2.768 | 2.782 | 404,907 | +0.01(+0.34%) |
Sep 27, 2004 | 2.768 | 2.778 | 2.759 | 2.772 | 396,225 | -0.01(-0.18%) |
Sep 24, 2004 | 2.781 | 2.793 | 2.776 | 2.777 | 508,305 | -0.01(-0.41%) |
Sep 23, 2004 | 2.812 | 2.816 | 2.787 | 2.789 | 823,233 | -0.02(-0.83%) |
Sep 22, 2004 | 2.813 | 2.820 | 2.803 | 2.812 | 891,902 | -0.01(-0.36%) |
Sep 21, 2004 | 2.804 | 2.837 | 2.804 | 2.822 | 322,821 | +0.02(+0.86%) |
Sep 20, 2004 | 2.838 | 2.838 | 2.797 | 2.798 | 309,403 | -0.05(-1.63%) |
Sep 17, 2004 | 2.882 | 2.882 | 2.838 | 2.844 | 427,007 | -0.03(-0.97%) |
Sep 16, 2004 | 2.827 | 2.874 | 2.822 | 2.872 | 363,864 | +0.04(+1.59%) |
Sep 15, 2004 | 2.784 | 2.831 | 2.780 | 2.827 | 392,279 | +0.03(+1.22%) |
Sep 14, 2004 | 2.831 | 2.831 | 2.789 | 2.793 | 609,334 | -0.04(-1.34%) |
Sep 13, 2004 | 2.854 | 2.882 | 2.829 | 2.831 | 362,285 | -0.03(-0.93%) |
Sep 10, 2004 | 2.820 | 2.867 | 2.803 | 2.858 | 531,194 | +0.04(+1.33%) |
Sep 09, 2004 | 2.851 | 2.851 | 2.806 | 2.820 | 1,058,443 | -0.03(-1.07%) |
Sep 08, 2004 | 2.838 | 2.851 | 2.823 | 2.851 | 400,171 | +0.01(+0.25%) |
Sep 07, 2004 | 2.818 | 2.844 | 2.808 | 2.844 | 196,534 | +0.03(+0.90%) |
Sep 03, 2004 | 2.794 | 2.830 | 2.792 | 2.818 | 258,099 | +0.02(+0.86%) |
Sep 02, 2004 | 2.764 | 2.800 | 2.764 | 2.794 | 311,771 | +0.01(+0.52%) |