Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.300 | 4.420 | 4.240 | 4.370 | 396,300 | +0.06(+1.39%) |
Nov 29, 2004 | 4.250 | 4.350 | 4.140 | 4.310 | 314,000 | +0.10(+2.38%) |
Nov 26, 2004 | 4.160 | 4.250 | 4.120 | 4.210 | 106,000 | +0.01(+0.24%) |
Nov 24, 2004 | 4.050 | 4.200 | 4.000 | 4.200 | 590,700 | +0.15(+3.70%) |
Nov 23, 2004 | 4.050 | 4.150 | 4.030 | 4.050 | 260,300 | -0.05(-1.22%) |
Nov 22, 2004 | 4.050 | 4.180 | 4.020 | 4.100 | 250,000 | +0.05(+1.23%) |
Nov 19, 2004 | 4.070 | 4.100 | 3.970 | 4.050 | 208,300 | -0.02(-0.49%) |
Nov 18, 2004 | 3.900 | 4.110 | 3.900 | 4.070 | 432,700 | +0.17(+4.36%) |
Nov 17, 2004 | 3.910 | 3.990 | 3.900 | 3.900 | 188,400 | -0.01(-0.26%) |
Nov 16, 2004 | 3.900 | 3.970 | 3.870 | 3.910 | 144,000 | +0.01(+0.26%) |
Nov 15, 2004 | 4.050 | 4.050 | 3.850 | 3.900 | 251,500 | -0.15(-3.70%) |
Nov 12, 2004 | 3.930 | 4.090 | 3.920 | 4.050 | 258,400 | +0.07(+1.76%) |
Nov 11, 2004 | 3.990 | 4.010 | 3.950 | 3.980 | 161,900 | -0.02(-0.50%) |
Nov 10, 2004 | 3.900 | 4.050 | 3.880 | 4.000 | 554,400 | +0.13(+3.36%) |
Nov 09, 2004 | 3.860 | 3.920 | 3.850 | 3.870 | 195,200 | +0.02(+0.52%) |
Nov 08, 2004 | 3.850 | 3.910 | 3.820 | 3.850 | 788,900 | -0.01(-0.26%) |
Nov 05, 2004 | 3.940 | 3.990 | 3.850 | 3.860 | 204,500 | -0.04(-1.03%) |
Nov 04, 2004 | 3.890 | 4.000 | 3.860 | 3.900 | 254,300 | +0.00(+0.00%) |
Nov 03, 2004 | 3.950 | 4.010 | 3.810 | 3.900 | 392,500 | +0.10(+2.63%) |
Nov 02, 2004 | 3.770 | 3.930 | 3.770 | 3.800 | 363,600 | -0.05(-1.30%) |
Nov 01, 2004 | 3.960 | 3.960 | 3.830 | 3.850 | 261,300 | -0.05(-1.28%) |
Oct 29, 2004 | 3.800 | 3.950 | 3.800 | 3.900 | 212,900 | +0.05(+1.30%) |
Oct 28, 2004 | 3.790 | 3.910 | 3.770 | 3.850 | 198,900 | -0.04(-1.03%) |
Oct 27, 2004 | 3.900 | 4.030 | 3.802 | 3.890 | 445,800 | +0.01(+0.26%) |
Oct 26, 2004 | 3.630 | 3.900 | 3.630 | 3.880 | 407,300 | +0.25(+6.89%) |
Oct 25, 2004 | 3.670 | 3.710 | 3.560 | 3.630 | 355,300 | -0.08(-2.16%) |
Oct 22, 2004 | 3.800 | 3.840 | 3.680 | 3.710 | 1,092,300 | -0.39(-9.51%) |
Oct 21, 2004 | 4.110 | 4.180 | 4.050 | 4.100 | 376,000 | +0.01(+0.24%) |
Oct 20, 2004 | 3.920 | 4.180 | 3.920 | 4.090 | 382,900 | +0.10(+2.51%) |
Oct 19, 2004 | 3.980 | 4.040 | 3.960 | 3.990 | 697,300 | +0.03(+0.76%) |
Oct 18, 2004 | 3.810 | 3.990 | 3.720 | 3.960 | 570,100 | +0.15(+3.94%) |
Oct 15, 2004 | 3.730 | 3.830 | 3.670 | 3.810 | 200,600 | +0.06(+1.60%) |
Oct 14, 2004 | 3.650 | 3.830 | 3.640 | 3.750 | 215,300 | +0.10(+2.74%) |
Oct 13, 2004 | 3.730 | 3.730 | 3.560 | 3.650 | 221,800 | -0.01(-0.27%) |
Oct 12, 2004 | 3.750 | 3.800 | 3.660 | 3.660 | 130,100 | -0.04(-1.08%) |
Oct 11, 2004 | 3.830 | 3.830 | 3.660 | 3.700 | 164,700 | -0.07(-1.86%) |
Oct 08, 2004 | 3.750 | 3.930 | 3.740 | 3.770 | 220,500 | -0.04(-1.05%) |
Oct 07, 2004 | 3.800 | 3.920 | 3.700 | 3.810 | 521,500 | -0.01(-0.26%) |
Oct 06, 2004 | 3.760 | 3.850 | 3.740 | 3.820 | 348,200 | +0.02(+0.53%) |
Oct 05, 2004 | 3.840 | 3.840 | 3.700 | 3.800 | 109,400 | +0.01(+0.26%) |
Oct 04, 2004 | 3.800 | 3.810 | 3.690 | 3.790 | 121,400 | -0.01(-0.26%) |
Oct 01, 2004 | 3.700 | 3.800 | 3.600 | 3.800 | 369,100 | +0.13(+3.54%) |
Sep 30, 2004 | 3.700 | 3.720 | 3.610 | 3.670 | 159,900 | +0.00(+0.00%) |
Sep 29, 2004 | 3.790 | 3.820 | 3.580 | 3.670 | 211,500 | -0.12(-3.17%) |
Sep 28, 2004 | 3.590 | 3.790 | 3.450 | 3.790 | 367,000 | +0.20(+5.57%) |
Sep 27, 2004 | 3.680 | 3.690 | 3.510 | 3.590 | 660,500 | -0.11(-2.97%) |
Sep 24, 2004 | 3.570 | 3.730 | 3.560 | 3.700 | 134,500 | +0.07(+1.93%) |
Sep 23, 2004 | 3.500 | 3.640 | 3.450 | 3.630 | 153,400 | +0.12(+3.42%) |
Sep 22, 2004 | 3.460 | 3.540 | 3.401 | 3.510 | 166,200 | -0.05(-1.40%) |
Sep 21, 2004 | 3.520 | 3.630 | 3.520 | 3.560 | 270,700 | +0.04(+1.14%) |
Sep 20, 2004 | 3.510 | 3.580 | 3.340 | 3.520 | 239,100 | +0.00(+0.00%) |
Sep 17, 2004 | 3.570 | 3.580 | 3.500 | 3.520 | 395,500 | +0.00(+0.00%) |
Sep 16, 2004 | 3.460 | 3.530 | 3.340 | 3.520 | 293,400 | +0.06(+1.73%) |
Sep 15, 2004 | 3.310 | 3.470 | 3.250 | 3.460 | 290,400 | +0.15(+4.53%) |
Sep 14, 2004 | 3.250 | 3.320 | 3.250 | 3.310 | 98,400 | +0.01(+0.30%) |
Sep 13, 2004 | 3.250 | 3.300 | 3.160 | 3.300 | 127,300 | +0.05(+1.54%) |
Sep 10, 2004 | 3.180 | 3.280 | 3.170 | 3.250 | 150,400 | +0.05(+1.56%) |
Sep 09, 2004 | 3.090 | 3.250 | 3.090 | 3.200 | 278,900 | +0.10(+3.23%) |
Sep 08, 2004 | 3.100 | 3.150 | 3.080 | 3.100 | 136,100 | -0.02(-0.64%) |
Sep 07, 2004 | 3.100 | 3.200 | 3.050 | 3.120 | 144,100 | +0.01(+0.32%) |
Sep 03, 2004 | 3.160 | 3.220 | 3.100 | 3.110 | 198,400 | -0.05(-1.58%) |
Sep 02, 2004 | 3.190 | 3.250 | 3.090 | 3.160 | 337,100 | -0.09(-2.77%) |