Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.211 | 3.373 | 3.211 | 3.287 | 126,360 | +0.03(+0.78%) |
Nov 29, 2004 | 3.196 | 3.439 | 3.135 | 3.262 | 203,284 | +0.02(+0.62%) |
Nov 26, 2004 | 3.188 | 3.262 | 3.140 | 3.242 | 106,981 | -0.01(-0.31%) |
Nov 24, 2004 | 3.262 | 3.262 | 3.145 | 3.252 | 111,925 | +0.03(+0.94%) |
Nov 23, 2004 | 3.226 | 3.287 | 3.156 | 3.221 | 215,940 | -0.07(-2.00%) |
Nov 22, 2004 | 3.115 | 3.287 | 3.115 | 3.287 | 244,811 | +0.15(+4.84%) |
Nov 19, 2004 | 3.247 | 3.287 | 3.049 | 3.135 | 387,782 | -0.13(-4.02%) |
Nov 18, 2004 | 3.383 | 3.388 | 3.262 | 3.267 | 161,955 | -0.09(-2.56%) |
Nov 17, 2004 | 3.252 | 3.429 | 3.236 | 3.353 | 220,290 | +0.01(+0.30%) |
Nov 16, 2004 | 3.434 | 3.434 | 3.312 | 3.343 | 171,249 | -0.09(-2.51%) |
Nov 15, 2004 | 3.317 | 3.429 | 3.211 | 3.429 | 414,874 | +0.14(+4.31%) |
Nov 12, 2004 | 3.287 | 3.287 | 3.171 | 3.287 | 207,832 | +0.10(+3.17%) |
Nov 11, 2004 | 3.363 | 3.408 | 3.145 | 3.186 | 480,526 | -0.12(-3.52%) |
Nov 10, 2004 | 3.226 | 3.393 | 3.110 | 3.302 | 674,911 | +0.16(+4.98%) |
Nov 09, 2004 | 3.080 | 3.161 | 2.943 | 3.145 | 604,316 | +0.13(+4.19%) |
Nov 08, 2004 | 2.802 | 3.034 | 2.802 | 3.019 | 452,446 | +0.12(+4.19%) |
Nov 05, 2004 | 2.903 | 2.938 | 2.857 | 2.898 | 244,218 | +0.04(+1.42%) |
Nov 04, 2004 | 2.882 | 2.908 | 2.781 | 2.857 | 226,618 | +0.03(+1.07%) |
Nov 03, 2004 | 2.903 | 2.908 | 2.736 | 2.827 | 439,790 | -0.04(-1.41%) |
Nov 02, 2004 | 2.882 | 2.903 | 2.812 | 2.867 | 390,946 | +0.04(+1.25%) |
Nov 01, 2004 | 2.766 | 2.898 | 2.655 | 2.832 | 642,876 | +0.08(+2.85%) |
Oct 29, 2004 | 2.614 | 2.771 | 2.609 | 2.754 | 414,083 | +0.11(+4.31%) |
Oct 28, 2004 | 2.544 | 2.645 | 2.544 | 2.640 | 257,071 | +0.02(+0.58%) |
Oct 27, 2004 | 2.513 | 2.645 | 2.276 | 2.625 | 507,617 | +0.14(+5.49%) |
Oct 26, 2004 | 2.498 | 2.503 | 2.468 | 2.488 | 201,306 | +0.00(+0.00%) |
Oct 25, 2004 | 2.351 | 2.498 | 2.326 | 2.488 | 395,494 | +0.07(+2.71%) |
Oct 22, 2004 | 2.448 | 2.478 | 2.367 | 2.422 | 129,326 | -0.02(-0.62%) |
Oct 21, 2004 | 2.478 | 2.488 | 2.407 | 2.437 | 179,159 | -0.04(-1.63%) |
Oct 20, 2004 | 2.392 | 2.478 | 2.336 | 2.478 | 202,493 | +0.10(+4.26%) |
Oct 19, 2004 | 2.417 | 2.417 | 2.306 | 2.377 | 160,373 | +0.02(+0.86%) |
Oct 18, 2004 | 2.336 | 2.397 | 2.326 | 2.357 | 166,701 | +0.02(+0.65%) |
Oct 15, 2004 | 2.432 | 2.432 | 2.326 | 2.341 | 151,079 | -0.04(-1.70%) |
Oct 14, 2004 | 2.488 | 2.488 | 2.377 | 2.382 | 132,886 | -0.10(-3.88%) |
Oct 13, 2004 | 2.518 | 2.523 | 2.463 | 2.478 | 151,870 | -0.02(-0.81%) |
Oct 12, 2004 | 2.448 | 2.528 | 2.382 | 2.498 | 230,771 | +0.05(+2.07%) |
Oct 11, 2004 | 2.427 | 2.448 | 2.286 | 2.448 | 198,933 | +0.07(+2.76%) |
Oct 08, 2004 | 2.372 | 2.453 | 2.372 | 2.382 | 100,060 | -0.03(-1.26%) |
Oct 07, 2004 | 2.528 | 2.528 | 2.402 | 2.412 | 111,925 | -0.03(-1.24%) |
Oct 06, 2004 | 2.453 | 2.523 | 2.407 | 2.443 | 260,433 | -0.06(-2.23%) |
Oct 05, 2004 | 2.503 | 2.518 | 2.417 | 2.498 | 237,099 | +0.07(+2.92%) |
Oct 04, 2004 | 2.382 | 2.528 | 2.382 | 2.427 | 237,692 | -0.06(-2.44%) |
Oct 01, 2004 | 2.341 | 2.503 | 2.341 | 2.488 | 156,220 | +0.09(+3.58%) |
Sep 30, 2004 | 2.341 | 2.402 | 2.301 | 2.402 | 292,270 | +0.01(+0.42%) |
Sep 29, 2004 | 2.463 | 2.503 | 2.296 | 2.392 | 435,637 | -0.09(-3.47%) |
Sep 28, 2004 | 2.453 | 2.554 | 2.442 | 2.478 | 193,001 | -0.04(-1.41%) |
Sep 27, 2004 | 2.443 | 2.539 | 2.382 | 2.513 | 276,253 | +0.01(+0.20%) |
Sep 24, 2004 | 2.518 | 2.534 | 2.478 | 2.508 | 345,464 | -0.01(-0.20%) |
Sep 23, 2004 | 2.498 | 2.579 | 2.483 | 2.513 | 229,386 | +0.03(+1.22%) |
Sep 22, 2004 | 2.483 | 2.534 | 2.432 | 2.483 | 266,563 | -0.03(-1.21%) |
Sep 21, 2004 | 2.549 | 2.594 | 2.453 | 2.513 | 209,612 | -0.02(-0.60%) |
Sep 20, 2004 | 2.554 | 2.554 | 2.483 | 2.528 | 257,467 | -0.02(-0.79%) |
Sep 17, 2004 | 2.635 | 2.655 | 2.528 | 2.549 | 345,069 | -0.07(-2.51%) |
Sep 16, 2004 | 2.579 | 2.645 | 2.554 | 2.614 | 525,217 | -0.01(-0.19%) |
Sep 15, 2004 | 2.726 | 2.726 | 2.554 | 2.619 | 517,307 | -0.05(-1.71%) |
Sep 14, 2004 | 2.751 | 2.751 | 2.619 | 2.665 | 337,357 | -0.04(-1.31%) |
Sep 13, 2004 | 2.635 | 2.761 | 2.635 | 2.700 | 626,859 | -0.05(-1.66%) |
Sep 10, 2004 | 2.746 | 2.857 | 2.690 | 2.746 | 542,462 | -0.08(-2.69%) |
Sep 09, 2004 | 2.908 | 2.958 | 2.822 | 2.822 | 307,497 | -0.04(-1.24%) |
Sep 08, 2004 | 2.979 | 2.989 | 2.655 | 2.857 | 362,668 | +0.00(+0.00%) |
Sep 07, 2004 | 2.786 | 2.928 | 2.746 | 2.857 | 218,510 | +0.06(+2.17%) |
Sep 03, 2004 | 2.882 | 2.898 | 2.771 | 2.796 | 291,875 | -0.08(-2.64%) |
Sep 02, 2004 | 2.842 | 2.943 | 2.619 | 2.872 | 615,587 | -0.01(-0.18%) |