Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.062 | 4.129 | 4.062 | 4.100 | 113,263 | +0.05(+1.18%) |
Nov 29, 2004 | 3.975 | 4.058 | 3.952 | 4.052 | 140,404 | +0.09(+2.27%) |
Nov 26, 2004 | 3.956 | 3.968 | 3.956 | 3.962 | 26,097 | +0.01(+0.15%) |
Nov 24, 2004 | 3.937 | 4.004 | 3.937 | 3.956 | 111,175 | +0.03(+0.78%) |
Nov 23, 2004 | 3.880 | 3.926 | 3.838 | 3.926 | 114,307 | +0.04(+0.94%) |
Nov 22, 2004 | 3.755 | 3.889 | 3.755 | 3.889 | 102,824 | +0.12(+3.15%) |
Nov 19, 2004 | 3.784 | 3.813 | 3.747 | 3.770 | 121,092 | -0.01(-0.35%) |
Nov 18, 2004 | 3.765 | 3.784 | 3.717 | 3.784 | 208,780 | +0.03(+0.82%) |
Nov 17, 2004 | 3.707 | 3.774 | 3.698 | 3.753 | 131,009 | +0.07(+1.77%) |
Nov 16, 2004 | 3.736 | 3.757 | 3.679 | 3.688 | 211,390 | -0.04(-1.03%) |
Nov 15, 2004 | 3.679 | 3.726 | 3.656 | 3.726 | 128,921 | +0.06(+1.67%) |
Nov 12, 2004 | 3.680 | 3.680 | 3.659 | 3.665 | 89,775 | -0.01(-0.26%) |
Nov 11, 2004 | 3.611 | 3.679 | 3.600 | 3.675 | 157,629 | +0.08(+2.35%) |
Nov 10, 2004 | 3.631 | 3.631 | 3.554 | 3.590 | 173,809 | -0.05(-1.32%) |
Nov 09, 2004 | 3.535 | 3.642 | 3.535 | 3.638 | 215,565 | +0.11(+3.09%) |
Nov 08, 2004 | 3.577 | 3.577 | 3.527 | 3.529 | 82,468 | -0.05(-1.34%) |
Nov 05, 2004 | 3.552 | 3.587 | 3.506 | 3.577 | 97,604 | +0.01(+0.16%) |
Nov 04, 2004 | 3.516 | 3.571 | 3.512 | 3.571 | 101,258 | +0.04(+1.19%) |
Nov 03, 2004 | 3.477 | 3.556 | 3.477 | 3.529 | 167,546 | +0.08(+2.22%) |
Nov 02, 2004 | 3.506 | 3.573 | 3.451 | 3.452 | 156,063 | -0.06(-1.80%) |
Nov 01, 2004 | 3.468 | 3.516 | 3.422 | 3.516 | 129,965 | +0.05(+1.38%) |
Oct 29, 2004 | 3.533 | 3.542 | 3.466 | 3.468 | 128,399 | -0.07(-2.00%) |
Oct 28, 2004 | 3.573 | 3.602 | 3.525 | 3.539 | 89,775 | -0.04(-1.23%) |
Oct 27, 2004 | 3.602 | 3.631 | 3.567 | 3.583 | 211,390 | -0.01(-0.27%) |
Oct 26, 2004 | 3.583 | 3.611 | 3.556 | 3.592 | 177,985 | +0.02(+0.54%) |
Oct 25, 2004 | 3.583 | 3.611 | 3.544 | 3.573 | 139,882 | -0.02(-0.59%) |
Oct 22, 2004 | 3.719 | 3.736 | 3.592 | 3.594 | 188,424 | -0.12(-3.35%) |
Oct 21, 2004 | 3.688 | 3.723 | 3.656 | 3.719 | 139,360 | +0.04(+1.20%) |
Oct 20, 2004 | 3.611 | 3.688 | 3.602 | 3.675 | 121,092 | +0.05(+1.32%) |
Oct 19, 2004 | 3.726 | 3.746 | 3.627 | 3.627 | 80,902 | -0.11(-2.82%) |
Oct 18, 2004 | 3.707 | 3.774 | 3.665 | 3.732 | 111,697 | +0.02(+0.41%) |
Oct 15, 2004 | 3.564 | 3.732 | 3.564 | 3.717 | 181,638 | +0.15(+4.24%) |
Oct 14, 2004 | 3.583 | 3.611 | 3.564 | 3.565 | 74,117 | -0.05(-1.33%) |
Oct 13, 2004 | 3.701 | 3.726 | 3.611 | 3.613 | 133,619 | -0.09(-2.38%) |
Oct 12, 2004 | 3.583 | 3.709 | 3.573 | 3.701 | 86,643 | +0.11(+2.99%) |
Oct 11, 2004 | 3.573 | 3.602 | 3.569 | 3.594 | 86,643 | +0.02(+0.70%) |
Oct 08, 2004 | 3.588 | 3.648 | 3.569 | 3.569 | 112,219 | -0.04(-1.06%) |
Oct 07, 2004 | 3.707 | 3.719 | 3.606 | 3.608 | 236,443 | -0.09(-2.33%) |
Oct 06, 2004 | 3.544 | 3.694 | 3.500 | 3.694 | 258,365 | +0.16(+4.56%) |
Oct 05, 2004 | 3.477 | 3.600 | 3.477 | 3.533 | 360,146 | +0.07(+1.88%) |
Oct 04, 2004 | 3.431 | 3.472 | 3.422 | 3.468 | 101,780 | +0.04(+1.06%) |
Oct 01, 2004 | 3.401 | 3.449 | 3.399 | 3.431 | 145,102 | +0.04(+1.30%) |
Sep 30, 2004 | 3.343 | 3.420 | 3.332 | 3.387 | 146,146 | +0.03(+0.91%) |
Sep 29, 2004 | 3.343 | 3.357 | 3.326 | 3.357 | 164,414 | +0.03(+0.86%) |
Sep 28, 2004 | 3.280 | 3.336 | 3.280 | 3.328 | 89,253 | +0.05(+1.52%) |
Sep 27, 2004 | 3.276 | 3.284 | 3.257 | 3.278 | 140,926 | -0.01(-0.23%) |
Sep 24, 2004 | 3.295 | 3.328 | 3.286 | 3.286 | 31,317 | -0.01(-0.17%) |
Sep 23, 2004 | 3.269 | 3.314 | 3.259 | 3.292 | 66,809 | +0.03(+0.82%) |
Sep 22, 2004 | 3.353 | 3.353 | 3.247 | 3.265 | 208,258 | -0.11(-3.13%) |
Sep 21, 2004 | 3.305 | 3.376 | 3.293 | 3.370 | 77,248 | +0.07(+2.27%) |
Sep 20, 2004 | 3.257 | 3.295 | 3.253 | 3.295 | 74,117 | +0.02(+0.53%) |
Sep 17, 2004 | 3.307 | 3.307 | 3.257 | 3.278 | 290,726 | -0.01(-0.23%) |
Sep 16, 2004 | 3.265 | 3.295 | 3.265 | 3.286 | 64,199 | +0.02(+0.65%) |
Sep 15, 2004 | 3.265 | 3.267 | 3.238 | 3.265 | 61,590 | +0.00(+0.00%) |
Sep 14, 2004 | 3.328 | 3.328 | 3.259 | 3.265 | 241,663 | -0.06(-1.90%) |
Sep 13, 2004 | 3.343 | 3.345 | 3.326 | 3.328 | 67,853 | -0.01(-0.34%) |
Sep 10, 2004 | 3.328 | 3.343 | 3.313 | 3.339 | 111,175 | -0.01(-0.23%) |
Sep 09, 2004 | 3.324 | 3.351 | 3.318 | 3.347 | 206,692 | +0.04(+1.28%) |
Sep 08, 2004 | 3.353 | 3.353 | 3.301 | 3.305 | 124,224 | -0.04(-1.15%) |
Sep 07, 2004 | 3.353 | 3.359 | 3.332 | 3.343 | 84,556 | -0.00(-0.06%) |
Sep 03, 2004 | 3.353 | 3.359 | 3.295 | 3.345 | 163,370 | +0.01(+0.34%) |
Sep 02, 2004 | 3.238 | 3.334 | 3.217 | 3.334 | 90,297 | +0.10(+3.20%) |