Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.208 | 3.245 | 3.182 | 3.197 | 452,573 | -0.05(-1.47%) |
Nov 29, 2004 | 3.241 | 3.285 | 3.226 | 3.245 | 306,432 | -0.04(-1.34%) |
Nov 26, 2004 | 3.281 | 3.299 | 3.281 | 3.289 | 89,807 | +0.01(+0.22%) |
Nov 24, 2004 | 3.296 | 3.300 | 3.234 | 3.281 | 307,521 | -0.01(-0.33%) |
Nov 23, 2004 | 3.307 | 3.307 | 3.278 | 3.292 | 149,950 | -0.01(-0.22%) |
Nov 22, 2004 | 3.348 | 3.351 | 3.292 | 3.300 | 167,639 | -0.03(-0.99%) |
Nov 19, 2004 | 3.344 | 3.351 | 3.322 | 3.333 | 125,185 | +0.01(+0.22%) |
Nov 18, 2004 | 3.344 | 3.359 | 3.307 | 3.325 | 207,644 | -0.01(-0.22%) |
Nov 17, 2004 | 3.340 | 3.340 | 3.325 | 3.333 | 218,802 | +0.03(+0.89%) |
Nov 16, 2004 | 3.303 | 3.314 | 3.274 | 3.303 | 246,016 | +0.01(+0.45%) |
Nov 15, 2004 | 3.285 | 3.296 | 3.274 | 3.289 | 171,449 | +0.01(+0.34%) |
Nov 12, 2004 | 3.259 | 3.292 | 3.259 | 3.278 | 174,443 | +0.00(+0.00%) |
Nov 11, 2004 | 3.241 | 3.281 | 3.234 | 3.278 | 283,572 | +0.03(+1.02%) |
Nov 10, 2004 | 3.252 | 3.285 | 3.241 | 3.245 | 235,675 | -0.01(-0.45%) |
Nov 09, 2004 | 3.241 | 3.270 | 3.204 | 3.259 | 452,300 | +0.03(+0.91%) |
Nov 08, 2004 | 3.248 | 3.270 | 3.219 | 3.230 | 309,970 | -0.04(-1.12%) |
Nov 05, 2004 | 3.278 | 3.285 | 3.259 | 3.267 | 213,631 | -0.02(-0.67%) |
Nov 04, 2004 | 3.311 | 3.311 | 3.274 | 3.289 | 219,891 | +0.01(+0.22%) |
Nov 03, 2004 | 3.300 | 3.300 | 3.278 | 3.281 | 157,298 | -0.01(-0.45%) |
Nov 02, 2004 | 3.289 | 3.307 | 3.274 | 3.296 | 290,920 | +0.01(+0.22%) |
Nov 01, 2004 | 3.281 | 3.296 | 3.281 | 3.289 | 148,045 | +0.00(+0.11%) |
Oct 29, 2004 | 3.303 | 3.307 | 3.267 | 3.285 | 142,330 | -0.01(-0.22%) |
Oct 28, 2004 | 3.303 | 3.303 | 3.270 | 3.292 | 252,276 | -0.01(-0.22%) |
Oct 27, 2004 | 3.314 | 3.314 | 3.281 | 3.300 | 240,301 | +0.00(+0.00%) |
Oct 26, 2004 | 3.318 | 3.325 | 3.281 | 3.300 | 291,464 | -0.01(-0.22%) |
Oct 25, 2004 | 3.325 | 3.329 | 3.307 | 3.307 | 143,146 | -0.01(-0.33%) |
Oct 22, 2004 | 3.329 | 3.348 | 3.318 | 3.318 | 228,055 | -0.03(-0.77%) |
Oct 21, 2004 | 3.348 | 3.351 | 3.333 | 3.344 | 116,204 | -0.00(-0.11%) |
Oct 20, 2004 | 3.373 | 3.373 | 3.336 | 3.348 | 228,871 | -0.01(-0.22%) |
Oct 19, 2004 | 3.359 | 3.359 | 3.336 | 3.355 | 106,407 | +0.01(+0.22%) |
Oct 18, 2004 | 3.377 | 3.377 | 3.344 | 3.348 | 156,209 | -0.01(-0.44%) |
Oct 15, 2004 | 3.370 | 3.370 | 3.348 | 3.362 | 248,738 | -0.01(-0.44%) |
Oct 14, 2004 | 3.381 | 3.399 | 3.377 | 3.377 | 112,667 | -0.01(-0.43%) |
Oct 13, 2004 | 3.403 | 3.410 | 3.388 | 3.392 | 150,494 | -0.01(-0.22%) |
Oct 12, 2004 | 3.410 | 3.417 | 3.399 | 3.399 | 132,261 | -0.01(-0.32%) |
Oct 11, 2004 | 3.417 | 3.428 | 3.403 | 3.410 | 125,729 | -0.01(-0.22%) |
Oct 08, 2004 | 3.425 | 3.428 | 3.399 | 3.417 | 164,101 | +0.01(+0.22%) |
Oct 07, 2004 | 3.428 | 3.428 | 3.406 | 3.410 | 139,609 | -0.02(-0.64%) |
Oct 06, 2004 | 3.432 | 3.436 | 3.428 | 3.432 | 90,895 | +0.00(+0.11%) |
Oct 05, 2004 | 3.472 | 3.472 | 3.414 | 3.428 | 204,379 | -0.01(-0.21%) |
Oct 04, 2004 | 3.447 | 3.447 | 3.432 | 3.436 | 124,369 | -0.00(-0.11%) |
Oct 01, 2004 | 3.450 | 3.450 | 3.432 | 3.439 | 97,699 | -0.01(-0.21%) |
Sep 30, 2004 | 3.436 | 3.450 | 3.421 | 3.447 | 159,747 | +0.02(+0.54%) |
Sep 29, 2004 | 3.447 | 3.450 | 3.421 | 3.428 | 242,751 | +0.00(+0.11%) |
Sep 28, 2004 | 3.461 | 3.465 | 3.417 | 3.425 | 216,081 | -0.03(-0.85%) |
Sep 27, 2004 | 3.487 | 3.487 | 3.450 | 3.454 | 208,733 | +0.00(+0.11%) |
Sep 24, 2004 | 3.498 | 3.498 | 3.425 | 3.450 | 179,341 | -0.02(-0.63%) |
Sep 23, 2004 | 3.480 | 3.517 | 3.472 | 3.472 | 255,813 | -0.02(-0.63%) |
Sep 22, 2004 | 3.506 | 3.531 | 3.494 | 3.494 | 367,120 | +0.00(+0.00%) |
Sep 21, 2004 | 3.528 | 3.531 | 3.491 | 3.494 | 235,675 | -0.01(-0.42%) |
Sep 20, 2004 | 3.539 | 3.539 | 3.491 | 3.509 | 240,029 | +0.01(+0.21%) |
Sep 17, 2004 | 3.506 | 3.520 | 3.480 | 3.502 | 237,852 | +0.01(+0.32%) |
Sep 16, 2004 | 3.494 | 3.498 | 3.476 | 3.491 | 159,203 | +0.01(+0.21%) |
Sep 15, 2004 | 3.513 | 3.517 | 3.483 | 3.483 | 204,379 | -0.03(-0.73%) |
Sep 14, 2004 | 3.539 | 3.539 | 3.498 | 3.509 | 229,144 | +0.01(+0.21%) |
Sep 13, 2004 | 3.498 | 3.531 | 3.491 | 3.502 | 154,849 | +0.00(+0.00%) |
Sep 10, 2004 | 3.506 | 3.509 | 3.483 | 3.502 | 140,425 | +0.01(+0.42%) |
Sep 09, 2004 | 3.531 | 3.531 | 3.487 | 3.487 | 158,931 | -0.02(-0.52%) |
Sep 08, 2004 | 3.528 | 3.531 | 3.498 | 3.506 | 166,279 | -0.01(-0.31%) |
Sep 07, 2004 | 3.513 | 3.524 | 3.502 | 3.517 | 124,913 | +0.02(+0.53%) |
Sep 03, 2004 | 3.506 | 3.513 | 3.483 | 3.498 | 128,451 | -0.00(-0.10%) |
Sep 02, 2004 | 3.513 | 3.524 | 3.487 | 3.502 | 194,581 | +0.00(+0.10%) |