Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.100 | 4.140 | 3.930 | 3.980 | 17,600 | -0.12(-2.93%) |
Nov 29, 2004 | 4.150 | 4.190 | 4.100 | 4.100 | 12,800 | -0.05(-1.20%) |
Nov 26, 2004 | 4.110 | 4.160 | 4.090 | 4.150 | 20,200 | +0.04(+0.97%) |
Nov 24, 2004 | 4.070 | 4.200 | 4.000 | 4.110 | 12,300 | -0.05(-1.20%) |
Nov 23, 2004 | 4.130 | 4.200 | 4.130 | 4.160 | 39,400 | +0.01(+0.24%) |
Nov 22, 2004 | 4.150 | 4.200 | 4.120 | 4.150 | 50,400 | +0.05(+1.22%) |
Nov 19, 2004 | 4.150 | 4.150 | 4.070 | 4.100 | 71,200 | +0.04(+0.99%) |
Nov 18, 2004 | 4.160 | 4.160 | 4.000 | 4.060 | 22,200 | -0.10(-2.40%) |
Nov 17, 2004 | 4.080 | 4.170 | 4.010 | 4.160 | 52,800 | +0.15(+3.74%) |
Nov 16, 2004 | 4.010 | 4.100 | 4.010 | 4.010 | 16,500 | +0.00(+0.00%) |
Nov 15, 2004 | 4.050 | 4.130 | 3.950 | 4.010 | 18,000 | -0.09(-2.20%) |
Nov 12, 2004 | 4.100 | 4.100 | 3.150 | 4.100 | 45,300 | +0.10(+2.50%) |
Nov 11, 2004 | 3.930 | 4.110 | 3.900 | 4.000 | 37,100 | +0.05(+1.27%) |
Nov 10, 2004 | 3.980 | 3.990 | 3.950 | 3.950 | 25,400 | -0.03(-0.75%) |
Nov 09, 2004 | 3.950 | 3.980 | 3.930 | 3.980 | 13,000 | +0.06(+1.53%) |
Nov 08, 2004 | 3.980 | 3.991 | 3.850 | 3.920 | 23,900 | +0.07(+1.82%) |
Nov 05, 2004 | 3.900 | 3.900 | 3.720 | 3.850 | 13,600 | -0.05(-1.28%) |
Nov 04, 2004 | 3.740 | 3.900 | 3.740 | 3.900 | 25,300 | +0.17(+4.56%) |
Nov 03, 2004 | 3.800 | 3.800 | 3.650 | 3.730 | 5,500 | -0.01(-0.27%) |
Nov 02, 2004 | 3.850 | 3.850 | 3.500 | 3.740 | 33,300 | +0.14(+3.89%) |
Nov 01, 2004 | 3.740 | 3.740 | 3.430 | 3.600 | 18,400 | +0.00(+0.00%) |
Oct 29, 2004 | 3.600 | 3.690 | 3.550 | 3.600 | 23,800 | -0.02(-0.55%) |
Oct 28, 2004 | 3.602 | 3.760 | 3.602 | 3.620 | 6,300 | -0.08(-2.16%) |
Oct 27, 2004 | 3.740 | 3.740 | 3.590 | 3.700 | 5,500 | +0.01(+0.27%) |
Oct 26, 2004 | 3.640 | 3.750 | 3.590 | 3.690 | 13,000 | +0.03(+0.82%) |
Oct 25, 2004 | 3.740 | 3.850 | 3.660 | 3.660 | 27,700 | +0.01(+0.27%) |
Oct 22, 2004 | 3.600 | 3.680 | 3.550 | 3.650 | 21,000 | +0.01(+0.27%) |
Oct 21, 2004 | 3.550 | 3.640 | 3.490 | 3.640 | 14,700 | +0.09(+2.54%) |
Oct 20, 2004 | 3.310 | 3.550 | 3.310 | 3.550 | 29,100 | +0.22(+6.61%) |
Oct 19, 2004 | 3.280 | 3.330 | 3.280 | 3.330 | 15,200 | +0.02(+0.60%) |
Oct 18, 2004 | 3.400 | 3.490 | 3.280 | 3.310 | 16,900 | -0.17(-4.89%) |
Oct 15, 2004 | 3.360 | 3.570 | 3.350 | 3.480 | 13,400 | +0.13(+3.88%) |
Oct 14, 2004 | 3.350 | 3.450 | 3.350 | 3.350 | 23,500 | +0.00(+0.00%) |
Oct 13, 2004 | 3.510 | 3.510 | 3.260 | 3.350 | 30,400 | -0.19(-5.37%) |
Oct 12, 2004 | 3.590 | 3.590 | 3.540 | 3.540 | 61,900 | -0.32(-8.29%) |
Oct 11, 2004 | 3.700 | 3.900 | 3.670 | 3.860 | 33,100 | +0.20(+5.46%) |
Oct 08, 2004 | 3.560 | 3.700 | 3.560 | 3.660 | 70,100 | +0.10(+2.81%) |
Oct 07, 2004 | 3.570 | 3.750 | 3.510 | 3.560 | 37,600 | +0.02(+0.56%) |
Oct 06, 2004 | 3.600 | 3.600 | 3.460 | 3.540 | 20,700 | +0.00(+0.00%) |
Oct 05, 2004 | 3.170 | 3.590 | 3.170 | 3.540 | 77,400 | +0.37(+11.67%) |
Oct 04, 2004 | 3.250 | 3.250 | 3.120 | 3.170 | 19,600 | -0.18(-5.37%) |
Oct 01, 2004 | 3.450 | 3.450 | 3.310 | 3.350 | 7,200 | -0.03(-0.89%) |
Sep 30, 2004 | 3.390 | 3.480 | 3.340 | 3.380 | 35,100 | +0.08(+2.42%) |
Sep 29, 2004 | 3.450 | 3.490 | 3.160 | 3.300 | 86,200 | -0.10(-2.94%) |
Sep 28, 2004 | 3.270 | 3.420 | 3.250 | 3.400 | 25,500 | +0.23(+7.26%) |
Sep 27, 2004 | 3.150 | 3.190 | 3.100 | 3.170 | 16,700 | +0.03(+0.96%) |
Sep 24, 2004 | 3.220 | 3.230 | 3.100 | 3.140 | 11,000 | -0.06(-1.88%) |
Sep 23, 2004 | 3.130 | 3.200 | 3.110 | 3.200 | 13,700 | +0.07(+2.24%) |
Sep 22, 2004 | 3.030 | 3.150 | 3.000 | 3.130 | 27,800 | +0.10(+3.30%) |
Sep 21, 2004 | 3.030 | 3.030 | 2.920 | 3.030 | 21,700 | +0.04(+1.34%) |
Sep 20, 2004 | 2.940 | 3.020 | 2.940 | 2.990 | 5,400 | +0.04(+1.36%) |
Sep 17, 2004 | 3.000 | 3.000 | 2.940 | 2.950 | 10,600 | -0.05(-1.67%) |
Sep 16, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 3,300 | +0.00(+0.00%) |
Sep 15, 2004 | 2.930 | 3.000 | 2.930 | 3.000 | 5,000 | +0.10(+3.45%) |
Sep 14, 2004 | 2.940 | 3.010 | 2.850 | 2.900 | 9,300 | -0.05(-1.69%) |
Sep 13, 2004 | 2.900 | 2.951 | 2.850 | 2.950 | 8,400 | -0.01(-0.34%) |
Sep 10, 2004 | 2.990 | 3.050 | 2.950 | 2.960 | 8,100 | +0.00(+0.00%) |
Sep 09, 2004 | 3.000 | 3.000 | 2.900 | 2.960 | 2,900 | -0.08(-2.63%) |
Sep 08, 2004 | 3.020 | 3.040 | 2.950 | 3.040 | 8,000 | +0.01(+0.33%) |
Sep 07, 2004 | 3.060 | 3.100 | 2.970 | 3.030 | 2,700 | -0.04(-1.30%) |
Sep 03, 2004 | 3.060 | 3.070 | 3.060 | 3.070 | 3,800 | +0.01(+0.33%) |
Sep 02, 2004 | 3.100 | 3.180 | 3.060 | 3.060 | 11,000 | -0.06(-1.92%) |
Sep 01, 2004 | 3.190 | 3.200 | 3.060 | 3.120 | 17,300 | -0.01(-0.32%) |
Aug 31, 2004 | 3.000 | 3.130 | 2.950 | 3.130 | 27,600 | +0.05(+1.62%) |
Aug 30, 2004 | 3.100 | 3.100 | 3.030 | 3.080 | 26,400 | +0.03(+0.98%) |
Aug 27, 2004 | 3.020 | 3.090 | 3.000 | 3.050 | 9,500 | +0.05(+1.67%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 | +0.07(+2.39%) |
Aug 25, 2004 | 3.030 | 3.090 | 2.900 | 2.930 | 25,300 | -0.07(-2.33%) |
Aug 24, 2004 | 2.980 | 3.080 | 2.950 | 3.000 | 17,200 | +0.01(+0.33%) |
Aug 23, 2004 | 2.970 | 2.990 | 2.900 | 2.990 | 21,900 | +0.01(+0.34%) |
Aug 20, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 92,600 | +0.33(+12.45%) |
Aug 19, 2004 | 2.750 | 2.750 | 2.650 | 2.650 | 61,200 | -0.10(-3.64%) |
Aug 18, 2004 | 2.670 | 2.750 | 2.660 | 2.750 | 28,300 | +0.10(+3.77%) |
Aug 17, 2004 | 2.650 | 2.710 | 2.640 | 2.650 | 28,100 | -0.03(-1.12%) |
Aug 16, 2004 | 2.560 | 2.700 | 2.560 | 2.680 | 41,300 | +0.07(+2.68%) |
Aug 13, 2004 | 2.570 | 2.660 | 2.570 | 2.610 | 39,000 | +0.02(+0.77%) |
Aug 12, 2004 | 2.600 | 2.650 | 2.560 | 2.590 | 32,500 | -0.13(-4.78%) |
Aug 11, 2004 | 2.700 | 2.740 | 2.650 | 2.720 | 15,800 | -0.03(-1.09%) |
Aug 10, 2004 | 2.850 | 2.850 | 2.750 | 2.750 | 7,100 | -0.10(-3.51%) |
Aug 09, 2004 | 2.780 | 2.950 | 2.780 | 2.850 | 22,500 | +0.07(+2.52%) |
Aug 06, 2004 | 2.750 | 2.850 | 2.740 | 2.780 | 48,400 | +0.08(+2.96%) |
Aug 05, 2004 | 2.900 | 2.980 | 2.660 | 2.700 | 33,700 | -0.17(-5.92%) |
Aug 04, 2004 | 3.000 | 3.050 | 2.800 | 2.870 | 72,500 | -0.23(-7.42%) |
Aug 03, 2004 | 3.100 | 3.150 | 3.100 | 3.100 | 4,100 | -0.06(-1.90%) |
Aug 02, 2004 | 3.200 | 3.300 | 3.150 | 3.160 | 9,000 | -0.03(-0.94%) |
Jul 30, 2004 | 3.080 | 3.250 | 3.080 | 3.190 | 17,200 | +0.10(+3.24%) |
Jul 29, 2004 | 3.000 | 3.090 | 2.980 | 3.090 | 115,800 | +0.09(+3.00%) |
Jul 28, 2004 | 2.990 | 3.020 | 2.970 | 3.000 | 27,600 | +0.01(+0.33%) |
Jul 27, 2004 | 3.050 | 3.060 | 2.950 | 2.990 | 35,400 | -0.09(-2.92%) |
Jul 26, 2004 | 3.100 | 3.110 | 3.000 | 3.080 | 28,400 | -0.15(-4.64%) |
Jul 23, 2004 | 3.360 | 3.360 | 3.200 | 3.230 | 11,000 | -0.07(-2.12%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 4,900 | +0.06(+1.85%) |
Jul 21, 2004 | 3.200 | 3.320 | 3.200 | 3.240 | 13,300 | -0.01(-0.31%) |
Jul 20, 2004 | 3.350 | 3.380 | 3.240 | 3.250 | 13,700 | -0.04(-1.22%) |
Jul 19, 2004 | 3.370 | 3.380 | 3.270 | 3.290 | 5,200 | -0.06(-1.79%) |
Jul 16, 2004 | 3.320 | 3.350 | 3.320 | 3.350 | 4,000 | +0.06(+1.82%) |
Jul 15, 2004 | 3.350 | 3.350 | 3.250 | 3.290 | 4,400 | +0.05(+1.54%) |
Jul 14, 2004 | 3.300 | 3.400 | 3.240 | 3.240 | 12,200 | -0.06(-1.82%) |
Jul 13, 2004 | 3.430 | 3.430 | 3.240 | 3.300 | 44,300 | -0.02(-0.60%) |
Jul 12, 2004 | 3.280 | 3.350 | 3.230 | 3.320 | 24,200 | +0.10(+3.11%) |
Jul 09, 2004 | 3.240 | 3.260 | 3.170 | 3.220 | 51,700 | -0.03(-0.92%) |
Jul 08, 2004 | 3.250 | 3.250 | 3.200 | 3.250 | 50,800 | +0.05(+1.56%) |
Jul 07, 2004 | 3.110 | 3.200 | 3.110 | 3.200 | 9,900 | +0.15(+4.92%) |
Jul 06, 2004 | 3.150 | 3.150 | 3.010 | 3.050 | 16,200 | -0.15(-4.69%) |
Jul 02, 2004 | 3.160 | 3.220 | 3.150 | 3.200 | 3,400 | +0.05(+1.59%) |
Jul 01, 2004 | 3.150 | 3.210 | 3.100 | 3.150 | 21,100 | +0.02(+0.64%) |
Jun 30, 2004 | 3.090 | 3.130 | 3.080 | 3.130 | 7,400 | +0.03(+0.97%) |
Jun 29, 2004 | 3.090 | 3.100 | 3.090 | 3.100 | 10,100 | -0.03(-0.96%) |
Jun 28, 2004 | 3.150 | 3.150 | 3.050 | 3.130 | 8,500 | -0.03(-0.95%) |
Jun 25, 2004 | 3.180 | 3.220 | 3.100 | 3.160 | 19,100 | -0.01(-0.32%) |
Jun 24, 2004 | 3.180 | 3.210 | 3.100 | 3.170 | 46,700 | +0.05(+1.60%) |
Jun 23, 2004 | 3.220 | 3.220 | 3.120 | 3.120 | 9,800 | -0.08(-2.50%) |
Jun 22, 2004 | 3.230 | 3.240 | 3.200 | 3.200 | 6,700 | +0.00(+0.00%) |
Jun 21, 2004 | 3.150 | 3.240 | 3.120 | 3.200 | 11,700 | -0.03(-0.93%) |
Jun 18, 2004 | 3.190 | 3.250 | 3.190 | 3.230 | 19,500 | +0.07(+2.22%) |
Jun 17, 2004 | 3.040 | 3.160 | 3.040 | 3.160 | 24,000 | +0.15(+4.98%) |
Jun 16, 2004 | 3.100 | 3.100 | 2.600 | 3.010 | 23,100 | -0.09(-2.90%) |
Jun 15, 2004 | 2.960 | 3.200 | 2.960 | 3.100 | 13,900 | +0.15(+5.08%) |
Jun 14, 2004 | 3.000 | 3.000 | 2.900 | 2.950 | 29,000 | -0.11(-3.59%) |
Jun 10, 2004 | 3.230 | 3.230 | 3.050 | 3.060 | 23,100 | -0.17(-5.26%) |
Jun 09, 2004 | 3.200 | 3.230 | 3.150 | 3.230 | 11,300 | -0.02(-0.62%) |
Jun 08, 2004 | 3.200 | 3.250 | 3.200 | 3.250 | 2,600 | +0.02(+0.62%) |
Jun 07, 2004 | 3.210 | 3.280 | 3.160 | 3.230 | 80,000 | +0.02(+0.62%) |
Jun 04, 2004 | 3.150 | 3.290 | 3.100 | 3.210 | 36,500 | +0.01(+0.31%) |
Jun 03, 2004 | 3.160 | 3.200 | 3.150 | 3.200 | 6,300 | -0.04(-1.23%) |
Jun 02, 2004 | 3.290 | 3.290 | 3.240 | 3.240 | 8,200 | -0.06(-1.82%) |
Jun 01, 2004 | 3.450 | 3.450 | 3.300 | 3.300 | 25,500 | -0.10(-2.94%) |
May 28, 2004 | 3.340 | 3.410 | 3.280 | 3.400 | 16,700 | +0.03(+0.89%) |
May 27, 2004 | 3.350 | 3.400 | 3.210 | 3.370 | 15,100 | +0.11(+3.37%) |
May 26, 2004 | 3.350 | 3.400 | 3.250 | 3.260 | 15,200 | -0.09(-2.69%) |
May 25, 2004 | 3.250 | 3.450 | 3.110 | 3.350 | 98,600 | +0.05(+1.52%) |
May 24, 2004 | 3.000 | 3.800 | 2.950 | 3.300 | 80,500 | +0.55(+20.00%) |
May 21, 2004 | 2.580 | 2.760 | 2.580 | 2.750 | 22,200 | +0.27(+10.89%) |
May 20, 2004 | 2.600 | 2.600 | 2.480 | 2.480 | 9,900 | +0.08(+3.33%) |
May 19, 2004 | 2.220 | 2.490 | 2.220 | 2.400 | 9,200 | +0.21(+9.59%) |
May 18, 2004 | 2.170 | 2.250 | 2.170 | 2.190 | 8,300 | -0.04(-1.79%) |
May 17, 2004 | 2.170 | 2.250 | 2.120 | 2.230 | 21,200 | -0.02(-0.89%) |
May 14, 2004 | 2.330 | 2.390 | 2.170 | 2.250 | 49,700 | +0.02(+0.90%) |
May 13, 2004 | 2.350 | 2.430 | 2.160 | 2.230 | 25,700 | -0.20(-8.23%) |
May 12, 2004 | 2.290 | 2.470 | 2.290 | 2.430 | 22,400 | +0.04(+1.67%) |
May 11, 2004 | 2.420 | 2.420 | 2.320 | 2.390 | 11,400 | -0.01(-0.42%) |
May 10, 2004 | 2.710 | 2.710 | 2.350 | 2.400 | 66,200 | -0.30(-11.11%) |
May 07, 2004 | 2.780 | 2.780 | 2.640 | 2.700 | 35,700 | -0.15(-5.26%) |
May 06, 2004 | 3.000 | 3.000 | 2.850 | 2.850 | 29,800 | -0.18(-5.94%) |
May 05, 2004 | 3.150 | 3.150 | 3.030 | 3.030 | 32,300 | +0.02(+0.66%) |
May 04, 2004 | 3.000 | 3.120 | 2.970 | 3.010 | 27,300 | +0.06(+2.03%) |
May 03, 2004 | 3.040 | 3.040 | 2.950 | 2.950 | 30,500 | -0.05(-1.67%) |
Apr 30, 2004 | 3.000 | 3.000 | 2.950 | 3.000 | 35,600 | +0.10(+3.45%) |
Apr 29, 2004 | 2.950 | 3.000 | 2.820 | 2.900 | 40,900 | -0.10(-3.33%) |
Apr 28, 2004 | 3.200 | 3.200 | 2.910 | 3.000 | 30,300 | -0.29(-8.81%) |
Apr 27, 2004 | 3.180 | 3.320 | 3.150 | 3.290 | 23,600 | +0.12(+3.79%) |
Apr 26, 2004 | 3.200 | 3.320 | 3.170 | 3.170 | 22,200 | -0.08(-2.46%) |
Apr 23, 2004 | 3.250 | 3.250 | 3.150 | 3.250 | 19,700 | -0.05(-1.52%) |
Apr 22, 2004 | 2.990 | 3.320 | 2.750 | 3.300 | 67,200 | +0.25(+8.20%) |
Apr 21, 2004 | 3.350 | 3.350 | 3.050 | 3.050 | 63,100 | -0.40(-11.59%) |