Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.825 | 3.910 | 3.802 | 3.855 | 6,999,638 | +0.01(+0.13%) |
Nov 29, 2004 | 3.744 | 3.878 | 3.718 | 3.850 | 12,781,191 | +0.14(+3.67%) |
Nov 26, 2004 | 3.702 | 3.736 | 3.701 | 3.713 | 1,129,382 | -0.01(-0.14%) |
Nov 24, 2004 | 3.725 | 3.765 | 3.706 | 3.718 | 4,972,927 | +0.01(+0.34%) |
Nov 23, 2004 | 3.718 | 3.722 | 3.644 | 3.706 | 5,566,922 | -0.02(-0.61%) |
Nov 22, 2004 | 3.573 | 3.742 | 3.573 | 3.729 | 8,570,954 | +0.13(+3.65%) |
Nov 19, 2004 | 3.617 | 3.630 | 3.587 | 3.597 | 4,233,997 | -0.02(-0.52%) |
Nov 18, 2004 | 3.636 | 3.649 | 3.607 | 3.616 | 2,877,312 | +0.01(+0.14%) |
Nov 17, 2004 | 3.611 | 3.677 | 3.591 | 3.611 | 13,168,476 | +0.03(+0.85%) |
Nov 16, 2004 | 3.573 | 3.611 | 3.569 | 3.581 | 8,226,436 | +0.01(+0.21%) |
Nov 15, 2004 | 3.590 | 3.633 | 3.553 | 3.573 | 5,051,334 | +0.01(+0.35%) |
Nov 12, 2004 | 3.567 | 3.592 | 3.535 | 3.561 | 7,211,101 | -0.02(-0.53%) |
Nov 11, 2004 | 3.533 | 3.630 | 3.519 | 3.580 | 10,920,798 | +0.05(+1.32%) |
Nov 10, 2004 | 3.314 | 3.547 | 3.308 | 3.533 | 24,660,302 | +0.32(+9.81%) |
Nov 09, 2004 | 3.220 | 3.249 | 3.208 | 3.217 | 8,532,146 | -0.02(-0.62%) |
Nov 08, 2004 | 3.277 | 3.283 | 3.224 | 3.237 | 5,357,836 | -0.05(-1.54%) |
Nov 05, 2004 | 3.335 | 3.335 | 3.283 | 3.288 | 3,891,856 | -0.02(-0.65%) |
Nov 04, 2004 | 3.283 | 3.312 | 3.264 | 3.309 | 4,041,542 | +0.01(+0.42%) |
Nov 03, 2004 | 3.254 | 3.308 | 3.254 | 3.295 | 6,030,238 | +0.07(+2.27%) |
Nov 02, 2004 | 3.207 | 3.245 | 3.196 | 3.222 | 3,704,153 | +0.01(+0.28%) |
Nov 01, 2004 | 3.197 | 3.213 | 3.146 | 3.213 | 2,765,641 | +0.01(+0.36%) |
Oct 29, 2004 | 3.169 | 3.216 | 3.158 | 3.202 | 2,003,743 | +0.02(+0.75%) |
Oct 28, 2004 | 3.192 | 3.192 | 3.126 | 3.178 | 4,073,222 | -0.03(-1.02%) |
Oct 27, 2004 | 3.189 | 3.212 | 3.139 | 3.211 | 4,137,374 | +0.02(+0.71%) |
Oct 26, 2004 | 3.144 | 3.200 | 3.140 | 3.188 | 4,443,875 | +0.03(+1.08%) |
Oct 25, 2004 | 3.096 | 3.155 | 3.067 | 3.154 | 4,490,603 | +0.05(+1.46%) |
Oct 22, 2004 | 3.177 | 3.189 | 3.095 | 3.109 | 3,383,396 | -0.07(-2.15%) |
Oct 21, 2004 | 3.082 | 3.196 | 3.081 | 3.177 | 5,154,293 | +0.09(+3.07%) |
Oct 20, 2004 | 3.043 | 3.091 | 3.043 | 3.082 | 4,714,737 | +0.03(+0.91%) |
Oct 19, 2004 | 3.082 | 3.087 | 3.054 | 3.054 | 2,701,489 | -0.03(-0.86%) |
Oct 18, 2004 | 3.075 | 3.130 | 3.045 | 3.081 | 3,072,934 | +0.00(+0.12%) |
Oct 15, 2004 | 3.056 | 3.128 | 3.056 | 3.077 | 3,609,906 | +0.02(+0.74%) |
Oct 14, 2004 | 3.093 | 3.125 | 3.054 | 3.054 | 2,791,777 | -0.05(-1.71%) |
Oct 13, 2004 | 3.212 | 3.212 | 3.078 | 3.107 | 3,410,324 | -0.09(-2.88%) |
Oct 12, 2004 | 3.176 | 3.203 | 3.152 | 3.200 | 2,623,874 | +0.01(+0.16%) |
Oct 11, 2004 | 3.188 | 3.196 | 3.119 | 3.194 | 4,067,678 | +0.01(+0.20%) |
Oct 08, 2004 | 3.198 | 3.232 | 3.188 | 3.188 | 4,051,838 | -0.02(-0.71%) |
Oct 07, 2004 | 3.279 | 3.279 | 3.211 | 3.211 | 5,211,317 | -0.08(-2.45%) |
Oct 06, 2004 | 3.250 | 3.292 | 3.250 | 3.292 | 2,759,305 | +0.03(+0.81%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.245 | 3.265 | 2,309,453 | -0.03(-0.84%) |
Oct 04, 2004 | 3.314 | 3.346 | 3.278 | 3.293 | 6,479,299 | -0.03(-0.76%) |
Oct 01, 2004 | 3.264 | 3.333 | 3.264 | 3.318 | 5,029,950 | +0.05(+1.66%) |
Sep 30, 2004 | 3.234 | 3.265 | 3.224 | 3.264 | 3,875,224 | +0.03(+1.02%) |
Sep 29, 2004 | 3.237 | 3.239 | 3.217 | 3.231 | 3,875,224 | +0.01(+0.16%) |
Sep 28, 2004 | 3.202 | 3.245 | 3.202 | 3.226 | 3,666,930 | +0.02(+0.75%) |
Sep 27, 2004 | 3.169 | 3.232 | 3.157 | 3.202 | 8,779,248 | +0.03(+0.95%) |
Sep 24, 2004 | 3.100 | 3.176 | 3.082 | 3.172 | 7,256,244 | +0.09(+2.95%) |
Sep 23, 2004 | 3.138 | 3.157 | 3.063 | 3.081 | 14,548,129 | -0.05(-1.65%) |
Sep 22, 2004 | 3.206 | 3.206 | 3.129 | 3.133 | 11,140,973 | -0.07(-2.09%) |
Sep 21, 2004 | 3.240 | 3.246 | 3.189 | 3.200 | 7,762,328 | -0.02(-0.67%) |
Sep 20, 2004 | 3.240 | 3.264 | 3.220 | 3.221 | 4,320,324 | -0.01(-0.43%) |
Sep 17, 2004 | 3.333 | 3.333 | 3.226 | 3.235 | 10,531,138 | -0.07(-2.18%) |
Sep 16, 2004 | 3.251 | 3.307 | 3.251 | 3.307 | 7,720,352 | +0.07(+2.10%) |
Sep 15, 2004 | 3.218 | 3.245 | 3.201 | 3.239 | 5,018,863 | +0.02(+0.71%) |
Sep 14, 2004 | 3.206 | 3.231 | 3.194 | 3.216 | 5,517,818 | +0.01(+0.35%) |
Sep 13, 2004 | 3.207 | 3.229 | 3.194 | 3.205 | 3,935,415 | -0.02(-0.47%) |
Sep 10, 2004 | 3.206 | 3.220 | 3.186 | 3.220 | 5,239,037 | +0.02(+0.47%) |
Sep 09, 2004 | 3.244 | 3.260 | 3.168 | 3.205 | 17,824,606 | -0.04(-1.13%) |
Sep 08, 2004 | 3.278 | 3.283 | 3.231 | 3.241 | 5,574,842 | -0.04(-1.12%) |
Sep 07, 2004 | 3.265 | 3.278 | 3.235 | 3.278 | 2,637,338 | +0.04(+1.29%) |
Sep 03, 2004 | 3.229 | 3.263 | 3.221 | 3.236 | 2,840,088 | -0.03(-0.85%) |
Sep 02, 2004 | 3.157 | 3.264 | 3.157 | 3.264 | 5,933,615 | +0.11(+3.40%) |