Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.121 | 3.135 | 3.099 | 3.134 | 2,790,000 | +0.01(+0.43%) |
Nov 29, 2004 | 3.108 | 3.123 | 3.092 | 3.121 | 3,037,200 | +0.03(+0.86%) |
Nov 26, 2004 | 3.083 | 3.105 | 3.083 | 3.094 | 1,866,000 | -0.01(-0.19%) |
Nov 24, 2004 | 3.071 | 3.108 | 3.071 | 3.100 | 3,148,800 | +0.04(+1.36%) |
Nov 23, 2004 | 3.002 | 3.064 | 2.996 | 3.058 | 5,148,000 | +0.06(+1.89%) |
Nov 22, 2004 | 2.963 | 3.002 | 2.955 | 3.002 | 2,491,200 | +0.04(+1.41%) |
Nov 19, 2004 | 3.004 | 3.008 | 2.938 | 2.960 | 2,856,000 | -0.04(-1.28%) |
Nov 18, 2004 | 3.002 | 3.002 | 2.957 | 2.998 | 3,111,600 | -0.00(-0.14%) |
Nov 17, 2004 | 2.992 | 3.031 | 2.989 | 3.002 | 2,605,200 | +0.01(+0.36%) |
Nov 16, 2004 | 3.000 | 3.031 | 2.985 | 2.992 | 5,332,800 | -0.00(-0.03%) |
Nov 15, 2004 | 2.999 | 3.012 | 2.984 | 2.993 | 2,125,200 | -0.01(-0.22%) |
Nov 12, 2004 | 3.017 | 3.017 | 2.961 | 2.999 | 1,815,600 | +0.00(+0.08%) |
Nov 11, 2004 | 2.987 | 3.007 | 2.958 | 2.997 | 2,220,000 | +0.02(+0.53%) |
Nov 10, 2004 | 2.958 | 2.997 | 2.950 | 2.981 | 2,901,600 | +0.02(+0.62%) |
Nov 09, 2004 | 2.970 | 2.984 | 2.913 | 2.962 | 3,876,000 | +0.00(+0.03%) |
Nov 08, 2004 | 2.946 | 2.967 | 2.946 | 2.962 | 2,859,600 | +0.01(+0.51%) |
Nov 05, 2004 | 2.932 | 2.959 | 2.925 | 2.947 | 3,277,200 | +0.02(+0.80%) |
Nov 04, 2004 | 2.892 | 2.928 | 2.861 | 2.923 | 3,006,000 | +0.03(+1.07%) |
Nov 03, 2004 | 2.854 | 2.915 | 2.854 | 2.893 | 2,518,800 | +0.05(+1.61%) |
Nov 02, 2004 | 2.854 | 2.884 | 2.837 | 2.847 | 3,348,000 | -0.00(-0.06%) |
Nov 01, 2004 | 2.854 | 2.862 | 2.824 | 2.848 | 2,828,400 | +0.00(+0.00%) |
Oct 29, 2004 | 2.889 | 2.914 | 2.817 | 2.848 | 5,655,600 | -0.05(-1.58%) |
Oct 28, 2004 | 2.876 | 2.915 | 2.868 | 2.894 | 2,833,200 | +0.02(+0.67%) |
Oct 27, 2004 | 2.808 | 2.876 | 2.808 | 2.875 | 3,549,600 | +0.07(+2.62%) |
Oct 26, 2004 | 2.807 | 2.836 | 2.788 | 2.802 | 6,382,800 | -0.00(-0.12%) |
Oct 25, 2004 | 2.823 | 2.823 | 2.761 | 2.805 | 6,274,800 | -0.02(-0.65%) |
Oct 22, 2004 | 2.792 | 2.874 | 2.792 | 2.823 | 6,993,600 | +0.04(+1.56%) |
Oct 21, 2004 | 2.786 | 2.803 | 2.777 | 2.780 | 3,962,400 | -0.00(-0.06%) |
Oct 20, 2004 | 2.742 | 2.837 | 2.742 | 2.782 | 5,805,600 | +0.03(+1.15%) |
Oct 19, 2004 | 2.792 | 2.796 | 2.743 | 2.750 | 3,744,000 | -0.04(-1.46%) |
Oct 18, 2004 | 2.733 | 2.809 | 2.728 | 2.791 | 4,130,400 | +0.06(+2.07%) |
Oct 15, 2004 | 2.740 | 2.764 | 2.716 | 2.734 | 4,591,200 | +0.00(+0.09%) |
Oct 14, 2004 | 2.721 | 2.757 | 2.721 | 2.732 | 4,430,400 | +0.01(+0.55%) |
Oct 13, 2004 | 2.763 | 2.770 | 2.717 | 2.717 | 7,792,800 | -0.03(-1.21%) |
Oct 12, 2004 | 2.783 | 2.783 | 2.750 | 2.750 | 7,071,600 | -0.03(-1.17%) |
Oct 11, 2004 | 2.783 | 2.791 | 2.771 | 2.783 | 4,230,000 | +0.00(+0.00%) |
Oct 08, 2004 | 2.800 | 2.833 | 2.772 | 2.783 | 5,626,800 | -0.02(-0.62%) |
Oct 07, 2004 | 2.845 | 2.845 | 2.799 | 2.800 | 4,939,200 | -0.04(-1.44%) |
Oct 06, 2004 | 2.841 | 2.856 | 2.825 | 2.841 | 4,905,600 | +0.01(+0.23%) |
Oct 05, 2004 | 2.823 | 2.841 | 2.804 | 2.834 | 9,619,200 | +0.02(+0.56%) |
Oct 04, 2004 | 2.814 | 2.830 | 2.803 | 2.818 | 6,990,000 | +0.02(+0.74%) |
Oct 01, 2004 | 2.798 | 2.821 | 2.793 | 2.797 | 11,007,600 | +0.01(+0.21%) |
Sep 30, 2004 | 2.792 | 2.804 | 2.758 | 2.792 | 15,382,800 | -0.00(-0.03%) |
Sep 29, 2004 | 2.854 | 2.902 | 2.791 | 2.792 | 15,172,800 | -0.05(-1.73%) |
Sep 28, 2004 | 2.938 | 2.938 | 2.802 | 2.842 | 16,700,400 | -0.10(-3.40%) |
Sep 27, 2004 | 2.975 | 2.976 | 2.934 | 2.942 | 3,117,600 | -0.05(-1.62%) |
Sep 24, 2004 | 2.958 | 3.029 | 2.958 | 2.990 | 2,413,200 | +0.02(+0.76%) |
Sep 23, 2004 | 2.980 | 2.984 | 2.962 | 2.967 | 4,401,600 | -0.01(-0.42%) |
Sep 22, 2004 | 3.004 | 3.004 | 2.965 | 2.980 | 2,961,600 | -0.03(-0.91%) |
Sep 21, 2004 | 3.014 | 3.022 | 2.995 | 3.007 | 2,560,800 | -0.01(-0.22%) |
Sep 20, 2004 | 3.017 | 3.042 | 3.006 | 3.014 | 2,757,600 | -0.01(-0.22%) |
Sep 17, 2004 | 2.982 | 3.027 | 2.982 | 3.021 | 3,272,400 | +0.04(+1.48%) |
Sep 16, 2004 | 2.971 | 2.987 | 2.971 | 2.977 | 2,167,200 | +0.01(+0.42%) |
Sep 15, 2004 | 2.971 | 2.978 | 2.949 | 2.964 | 4,183,200 | -0.01(-0.45%) |
Sep 14, 2004 | 2.967 | 2.996 | 2.946 | 2.978 | 5,313,600 | +0.02(+0.51%) |
Sep 13, 2004 | 2.959 | 2.970 | 2.950 | 2.962 | 2,948,400 | +0.00(+0.11%) |
Sep 10, 2004 | 2.953 | 2.981 | 2.933 | 2.959 | 3,177,600 | +0.01(+0.48%) |
Sep 09, 2004 | 3.013 | 3.013 | 2.934 | 2.945 | 6,028,800 | -0.07(-2.24%) |
Sep 08, 2004 | 3.043 | 3.043 | 3.009 | 3.013 | 6,591,600 | -0.03(-1.01%) |
Sep 07, 2004 | 3.038 | 3.045 | 3.027 | 3.043 | 3,464,400 | +0.01(+0.36%) |
Sep 03, 2004 | 3.021 | 3.040 | 3.002 | 3.033 | 3,236,400 | +0.00(+0.11%) |
Sep 02, 2004 | 3.000 | 3.033 | 3.000 | 3.029 | 2,653,200 | +0.04(+1.20%) |