Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.933 | 3.988 | 3.915 | 3.988 | 630,615 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.912 | 667,523 | -0.04(-1.05%) |
Nov 26, 2004 | 3.988 | 3.995 | 3.954 | 3.954 | 125,430 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.988 | 355,820 | +0.03(+0.79%) |
Nov 23, 2004 | 3.950 | 3.985 | 3.922 | 3.957 | 550,454 | -0.02(-0.61%) |
Nov 22, 2004 | 3.957 | 3.999 | 3.943 | 3.981 | 600,050 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.971 | 3.919 | 3.943 | 464,527 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.967 | 3.902 | 3.964 | 1,261,230 | +0.02(+0.62%) |
Nov 17, 2004 | 3.933 | 3.978 | 3.933 | 3.940 | 681,364 | -0.01(-0.26%) |
Nov 16, 2004 | 3.971 | 3.995 | 3.940 | 3.950 | 584,191 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.002 | 3.943 | 3.978 | 731,248 | -0.02(-0.43%) |
Nov 12, 2004 | 3.992 | 4.010 | 3.988 | 3.995 | 576,405 | -0.02(-0.60%) |
Nov 11, 2004 | 3.981 | 4.023 | 3.961 | 4.019 | 756,334 | +0.02(+0.52%) |
Nov 10, 2004 | 3.988 | 4.023 | 3.940 | 3.999 | 1,062,847 | +0.01(+0.35%) |
Nov 09, 2004 | 3.971 | 3.988 | 3.929 | 3.985 | 846,298 | +0.01(+0.35%) |
Nov 08, 2004 | 3.926 | 3.971 | 3.908 | 3.971 | 864,176 | +0.04(+1.06%) |
Nov 05, 2004 | 3.922 | 3.936 | 3.915 | 3.929 | 598,031 | +0.01(+0.27%) |
Nov 04, 2004 | 3.915 | 3.929 | 3.895 | 3.919 | 567,467 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.905 | 3.870 | 3.905 | 529,116 | +0.02(+0.45%) |
Nov 02, 2004 | 3.874 | 3.898 | 3.874 | 3.888 | 659,161 | -0.00(-0.09%) |
Nov 01, 2004 | 3.902 | 3.902 | 3.867 | 3.891 | 455,876 | -0.00(-0.09%) |
Oct 29, 2004 | 3.898 | 3.912 | 3.881 | 3.895 | 344,286 | -0.01(-0.18%) |
Oct 28, 2004 | 3.874 | 3.905 | 3.863 | 3.902 | 543,822 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.860 | 3.884 | 483,846 | -0.03(-0.71%) |
Oct 26, 2004 | 3.891 | 3.912 | 3.874 | 3.912 | 428,483 | +0.03(+0.71%) |
Oct 25, 2004 | 3.867 | 3.902 | 3.863 | 3.884 | 457,895 | +0.01(+0.27%) |
Oct 22, 2004 | 3.884 | 3.891 | 3.863 | 3.874 | 482,116 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.891 | 3.867 | 3.874 | 517,294 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.860 | 3.870 | 462,508 | +0.00(+0.00%) |
Oct 19, 2004 | 3.867 | 3.891 | 3.856 | 3.870 | 460,201 | -0.02(-0.45%) |
Oct 18, 2004 | 3.856 | 3.902 | 3.850 | 3.888 | 436,269 | +0.02(+0.63%) |
Oct 15, 2004 | 3.874 | 3.898 | 3.853 | 3.863 | 644,455 | -0.02(-0.54%) |
Oct 14, 2004 | 3.891 | 3.905 | 3.874 | 3.884 | 583,326 | -0.00(-0.09%) |
Oct 13, 2004 | 3.884 | 3.919 | 3.863 | 3.888 | 897,047 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.905 | 3.874 | 3.884 | 888,685 | +0.01(+0.27%) |
Oct 11, 2004 | 3.870 | 3.898 | 3.870 | 3.874 | 447,514 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.870 | 3.884 | 549,012 | -0.01(-0.18%) |
Oct 07, 2004 | 3.908 | 3.908 | 3.884 | 3.891 | 414,643 | -0.01(-0.18%) |
Oct 06, 2004 | 3.908 | 3.926 | 3.884 | 3.898 | 474,907 | +0.00(+0.09%) |
Oct 05, 2004 | 3.874 | 3.919 | 3.874 | 3.895 | 442,036 | +0.00(+0.00%) |
Oct 04, 2004 | 3.898 | 3.926 | 3.877 | 3.895 | 447,514 | -0.03(-0.79%) |
Oct 01, 2004 | 3.888 | 3.936 | 3.888 | 3.926 | 593,706 | +0.03(+0.80%) |
Sep 30, 2004 | 3.874 | 3.898 | 3.874 | 3.895 | 432,808 | -0.00(-0.09%) |
Sep 29, 2004 | 3.898 | 3.915 | 3.870 | 3.898 | 527,963 | +0.00(+0.09%) |
Sep 28, 2004 | 3.895 | 3.915 | 3.884 | 3.895 | 480,097 | -0.00(-0.09%) |
Sep 27, 2004 | 3.888 | 3.902 | 3.870 | 3.898 | 542,669 | +0.03(+0.72%) |
Sep 24, 2004 | 3.874 | 3.898 | 3.867 | 3.870 | 436,557 | -0.00(-0.09%) |
Sep 23, 2004 | 3.884 | 3.895 | 3.856 | 3.874 | 442,612 | -0.01(-0.36%) |
Sep 22, 2004 | 3.856 | 3.895 | 3.853 | 3.888 | 465,968 | +0.03(+0.72%) |
Sep 21, 2004 | 3.860 | 3.884 | 3.853 | 3.860 | 508,932 | -0.01(-0.18%) |
Sep 20, 2004 | 3.895 | 3.895 | 3.850 | 3.867 | 597,455 | -0.03(-0.71%) |
Sep 17, 2004 | 3.884 | 3.908 | 3.867 | 3.895 | 549,012 | +0.03(+0.72%) |
Sep 16, 2004 | 3.867 | 3.891 | 3.853 | 3.867 | 374,274 | +0.00(+0.00%) |
Sep 15, 2004 | 3.881 | 3.881 | 3.850 | 3.867 | 459,625 | +0.02(+0.45%) |
Sep 14, 2004 | 3.884 | 3.888 | 3.832 | 3.850 | 611,007 | -0.02(-0.63%) |
Sep 13, 2004 | 3.915 | 3.947 | 3.856 | 3.874 | 986,723 | -0.04(-1.06%) |
Sep 10, 2004 | 3.908 | 3.915 | 3.877 | 3.915 | 724,327 | +0.04(+1.07%) |
Sep 09, 2004 | 3.856 | 3.902 | 3.856 | 3.874 | 352,936 | -0.00(-0.09%) |
Sep 08, 2004 | 3.881 | 3.898 | 3.853 | 3.877 | 696,069 | +0.00(+0.00%) |
Sep 07, 2004 | 3.888 | 3.902 | 3.870 | 3.877 | 505,184 | -0.00(-0.09%) |
Sep 03, 2004 | 3.860 | 3.884 | 3.856 | 3.881 | 306,512 | +0.01(+0.27%) |
Sep 02, 2004 | 3.867 | 3.884 | 3.850 | 3.870 | 501,147 | +0.00(+0.09%) |