Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.928 | 2.974 | 2.889 | 2.897 | 31,444 | -0.04(-1.31%) |
Nov 29, 2004 | 2.974 | 3.020 | 2.920 | 2.935 | 46,318 | -0.03(-1.03%) |
Nov 26, 2004 | 3.012 | 3.012 | 2.958 | 2.966 | 12,786 | -0.04(-1.28%) |
Nov 24, 2004 | 2.958 | 3.020 | 2.951 | 3.004 | 65,236 | +0.05(+1.82%) |
Nov 23, 2004 | 2.958 | 2.958 | 2.920 | 2.951 | 53,494 | -0.01(-0.26%) |
Nov 22, 2004 | 3.004 | 3.004 | 2.935 | 2.958 | 21,006 | -0.01(-0.26%) |
Nov 19, 2004 | 2.928 | 2.981 | 2.928 | 2.966 | 29,095 | +0.02(+0.52%) |
Nov 18, 2004 | 2.912 | 2.974 | 2.905 | 2.951 | 65,628 | +0.00(+0.00%) |
Nov 17, 2004 | 2.997 | 3.004 | 2.928 | 2.951 | 72,152 | -0.03(-1.03%) |
Nov 16, 2004 | 2.920 | 2.997 | 2.889 | 2.981 | 37,054 | +0.06(+2.10%) |
Nov 15, 2004 | 2.989 | 2.997 | 2.889 | 2.920 | 89,113 | -0.07(-2.31%) |
Nov 12, 2004 | 3.081 | 3.081 | 2.958 | 2.989 | 39,142 | -0.11(-3.47%) |
Nov 11, 2004 | 2.974 | 3.096 | 2.974 | 3.096 | 11,220 | +0.07(+2.28%) |
Nov 10, 2004 | 3.081 | 3.081 | 2.989 | 3.027 | 24,137 | -0.03(-1.00%) |
Nov 09, 2004 | 3.127 | 3.127 | 3.050 | 3.058 | 35,227 | -0.04(-1.24%) |
Nov 08, 2004 | 3.020 | 3.096 | 3.020 | 3.096 | 22,571 | +0.08(+2.80%) |
Nov 05, 2004 | 3.104 | 3.119 | 2.981 | 3.012 | 62,236 | -0.09(-2.96%) |
Nov 04, 2004 | 3.050 | 3.127 | 2.997 | 3.104 | 17,613 | +0.04(+1.25%) |
Nov 03, 2004 | 3.073 | 3.104 | 2.989 | 3.066 | 103,596 | +0.04(+1.27%) |
Nov 02, 2004 | 3.035 | 3.066 | 2.989 | 3.027 | 45,404 | -0.03(-1.00%) |
Nov 01, 2004 | 3.165 | 3.165 | 3.058 | 3.058 | 26,094 | -0.08(-2.45%) |
Oct 29, 2004 | 3.135 | 3.158 | 3.127 | 3.135 | 72,804 | -0.01(-0.24%) |
Oct 28, 2004 | 3.165 | 3.173 | 3.119 | 3.142 | 18,396 | +0.02(+0.49%) |
Oct 27, 2004 | 3.066 | 3.127 | 2.951 | 3.127 | 43,447 | +0.02(+0.49%) |
Oct 26, 2004 | 3.234 | 3.242 | 3.096 | 3.112 | 24,920 | -0.15(-4.69%) |
Oct 25, 2004 | 3.288 | 3.296 | 3.227 | 3.265 | 31,313 | -0.01(-0.23%) |
Oct 22, 2004 | 3.257 | 3.296 | 3.257 | 3.273 | 7,958 | -0.02(-0.47%) |
Oct 21, 2004 | 3.311 | 3.311 | 3.265 | 3.288 | 9,133 | -0.05(-1.61%) |
Oct 20, 2004 | 3.204 | 3.342 | 3.204 | 3.342 | 65,106 | +0.12(+3.81%) |
Oct 19, 2004 | 3.257 | 3.334 | 3.219 | 3.219 | 23,876 | -0.06(-1.87%) |
Oct 18, 2004 | 3.311 | 3.326 | 3.273 | 3.280 | 17,353 | -0.04(-1.15%) |
Oct 15, 2004 | 3.319 | 3.342 | 3.280 | 3.319 | 7,306 | +0.00(+0.00%) |
Oct 14, 2004 | 3.365 | 3.372 | 3.311 | 3.319 | 5,349 | -0.03(-0.92%) |
Oct 13, 2004 | 3.334 | 3.357 | 3.319 | 3.349 | 5,871 | -0.02(-0.68%) |
Oct 12, 2004 | 3.380 | 3.380 | 3.349 | 3.372 | 6,262 | -0.03(-0.90%) |
Oct 11, 2004 | 3.403 | 3.434 | 3.403 | 3.403 | 2,348 | +0.02(+0.45%) |
Oct 08, 2004 | 3.388 | 3.403 | 3.380 | 3.388 | 16,439 | +0.03(+0.91%) |
Oct 07, 2004 | 3.388 | 3.395 | 3.357 | 3.357 | 18,788 | -0.07(-2.01%) |
Oct 06, 2004 | 3.411 | 3.434 | 3.403 | 3.426 | 14,221 | -0.02(-0.67%) |
Oct 05, 2004 | 3.411 | 3.457 | 3.395 | 3.449 | 18,396 | +0.03(+0.90%) |
Oct 04, 2004 | 3.380 | 3.418 | 3.380 | 3.418 | 4,697 | +0.05(+1.59%) |
Oct 01, 2004 | 3.365 | 3.403 | 3.334 | 3.365 | 22,441 | +0.00(+0.00%) |
Sep 30, 2004 | 3.403 | 3.403 | 3.357 | 3.365 | 30,791 | -0.03(-0.90%) |
Sep 29, 2004 | 3.418 | 3.434 | 3.372 | 3.395 | 32,487 | -0.02(-0.67%) |
Sep 28, 2004 | 3.326 | 3.418 | 3.326 | 3.418 | 34,445 | +0.02(+0.45%) |
Sep 27, 2004 | 3.334 | 3.441 | 3.296 | 3.403 | 22,311 | +0.09(+2.78%) |
Sep 24, 2004 | 3.395 | 3.411 | 3.311 | 3.311 | 12,264 | -0.10(-2.92%) |
Sep 23, 2004 | 3.372 | 3.457 | 3.349 | 3.411 | 40,838 | +0.06(+1.83%) |
Sep 22, 2004 | 3.372 | 3.388 | 3.334 | 3.349 | 10,568 | +0.00(+0.00%) |
Sep 21, 2004 | 3.273 | 3.365 | 3.273 | 3.349 | 10,437 | +0.07(+2.10%) |
Sep 20, 2004 | 3.273 | 3.349 | 3.242 | 3.280 | 78,023 | +0.01(+0.23%) |
Sep 17, 2004 | 3.250 | 3.334 | 3.250 | 3.273 | 84,416 | +0.00(+0.00%) |
Sep 16, 2004 | 3.273 | 3.311 | 3.257 | 3.273 | 59,496 | +0.02(+0.71%) |
Sep 15, 2004 | 3.349 | 3.349 | 3.234 | 3.250 | 51,667 | -0.08(-2.30%) |
Sep 14, 2004 | 3.411 | 3.418 | 3.326 | 3.326 | 58,191 | -0.09(-2.69%) |
Sep 13, 2004 | 3.403 | 3.449 | 3.380 | 3.418 | 21,267 | +0.01(+0.22%) |
Sep 10, 2004 | 3.380 | 3.411 | 3.349 | 3.411 | 27,269 | +0.02(+0.45%) |
Sep 09, 2004 | 3.395 | 3.395 | 3.365 | 3.395 | 33,923 | +0.02(+0.45%) |
Sep 08, 2004 | 3.334 | 3.411 | 3.326 | 3.380 | 24,398 | +0.03(+0.92%) |
Sep 07, 2004 | 3.319 | 3.365 | 3.288 | 3.349 | 17,222 | +0.05(+1.39%) |
Sep 03, 2004 | 3.326 | 3.326 | 3.296 | 3.303 | 7,828 | -0.02(-0.69%) |
Sep 02, 2004 | 3.380 | 3.388 | 3.311 | 3.326 | 23,485 | -0.04(-1.14%) |