Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.697 | 3.778 | 3.673 | 3.757 | 623,443 | +0.03(+0.82%) |
Nov 29, 2004 | 3.752 | 3.752 | 3.677 | 3.726 | 403,794 | +0.01(+0.17%) |
Nov 26, 2004 | 3.688 | 3.745 | 3.688 | 3.720 | 192,192 | +0.03(+0.80%) |
Nov 24, 2004 | 3.693 | 3.757 | 3.670 | 3.690 | 775,398 | +0.00(+0.00%) |
Nov 23, 2004 | 3.602 | 3.697 | 3.602 | 3.690 | 686,402 | +0.06(+1.57%) |
Nov 22, 2004 | 3.595 | 3.641 | 3.525 | 3.633 | 849,719 | +0.04(+1.09%) |
Nov 19, 2004 | 3.633 | 3.662 | 3.568 | 3.594 | 257,992 | -0.05(-1.51%) |
Nov 18, 2004 | 3.744 | 3.744 | 3.619 | 3.649 | 346,515 | -0.06(-1.62%) |
Nov 17, 2004 | 3.665 | 3.743 | 3.644 | 3.709 | 684,035 | +0.05(+1.47%) |
Nov 16, 2004 | 3.692 | 3.731 | 3.650 | 3.656 | 378,231 | -0.07(-1.87%) |
Nov 15, 2004 | 3.742 | 3.763 | 3.688 | 3.725 | 666,047 | -0.02(-0.65%) |
Nov 12, 2004 | 3.723 | 3.764 | 3.697 | 3.750 | 897,057 | +0.03(+0.88%) |
Nov 11, 2004 | 3.634 | 3.730 | 3.615 | 3.717 | 443,558 | +0.06(+1.73%) |
Nov 10, 2004 | 3.602 | 3.696 | 3.602 | 3.654 | 854,926 | +0.02(+0.55%) |
Nov 09, 2004 | 3.602 | 3.641 | 3.579 | 3.633 | 686,876 | +0.01(+0.20%) |
Nov 08, 2004 | 3.644 | 3.678 | 3.565 | 3.626 | 486,162 | -0.03(-0.78%) |
Nov 05, 2004 | 3.690 | 3.719 | 3.646 | 3.655 | 705,811 | -0.03(-0.89%) |
Nov 04, 2004 | 3.629 | 3.715 | 3.592 | 3.687 | 1,701,805 | +0.04(+1.19%) |
Nov 03, 2004 | 3.394 | 3.675 | 3.394 | 3.644 | 3,711,309 | +0.32(+9.59%) |
Nov 02, 2004 | 3.390 | 3.425 | 3.325 | 3.325 | 1,103,451 | -0.07(-1.93%) |
Nov 01, 2004 | 3.410 | 3.415 | 3.368 | 3.390 | 243,317 | -0.02(-0.56%) |
Oct 29, 2004 | 3.346 | 3.410 | 3.326 | 3.410 | 398,587 | +0.03(+0.91%) |
Oct 28, 2004 | 3.380 | 3.381 | 3.348 | 3.379 | 208,761 | -0.01(-0.34%) |
Oct 27, 2004 | 3.359 | 3.406 | 3.332 | 3.390 | 319,532 | +0.05(+1.61%) |
Oct 26, 2004 | 3.323 | 3.359 | 3.289 | 3.337 | 198,346 | +0.03(+0.99%) |
Oct 25, 2004 | 3.328 | 3.379 | 3.292 | 3.304 | 355,035 | -0.06(-1.70%) |
Oct 22, 2004 | 3.367 | 3.393 | 3.317 | 3.361 | 496,103 | -0.02(-0.47%) |
Oct 21, 2004 | 3.350 | 3.380 | 3.331 | 3.377 | 373,497 | +0.03(+0.76%) |
Oct 20, 2004 | 3.380 | 3.385 | 3.327 | 3.351 | 275,034 | -0.04(-1.31%) |
Oct 19, 2004 | 3.338 | 3.403 | 3.336 | 3.396 | 478,588 | +0.04(+1.26%) |
Oct 18, 2004 | 3.302 | 3.358 | 3.272 | 3.354 | 223,909 | +0.03(+1.05%) |
Oct 15, 2004 | 3.258 | 3.332 | 3.249 | 3.319 | 204,500 | +0.06(+1.91%) |
Oct 14, 2004 | 3.274 | 3.312 | 3.242 | 3.256 | 184,145 | -0.02(-0.68%) |
Oct 13, 2004 | 3.276 | 3.327 | 3.273 | 3.279 | 267,460 | +0.00(+0.03%) |
Oct 12, 2004 | 3.270 | 3.298 | 3.245 | 3.277 | 261,779 | -0.01(-0.26%) |
Oct 11, 2004 | 3.280 | 3.294 | 3.251 | 3.286 | 227,223 | +0.03(+0.84%) |
Oct 08, 2004 | 3.283 | 3.340 | 3.256 | 3.258 | 918,833 | -0.04(-1.12%) |
Oct 07, 2004 | 3.349 | 3.349 | 3.289 | 3.295 | 459,179 | -0.05(-1.61%) |
Oct 06, 2004 | 3.169 | 3.352 | 3.169 | 3.349 | 817,056 | +0.17(+5.38%) |
Oct 05, 2004 | 3.093 | 3.257 | 3.093 | 3.178 | 425,569 | +0.09(+2.84%) |
Oct 04, 2004 | 3.161 | 3.186 | 3.089 | 3.091 | 725,220 | -0.08(-2.47%) |
Oct 01, 2004 | 3.229 | 3.230 | 3.138 | 3.169 | 529,713 | -0.07(-2.22%) |
Sep 30, 2004 | 3.228 | 3.264 | 3.185 | 3.241 | 378,231 | +0.00(+0.10%) |
Sep 29, 2004 | 3.192 | 3.237 | 3.139 | 3.237 | 483,795 | +0.04(+1.32%) |
Sep 28, 2004 | 3.193 | 3.205 | 3.167 | 3.195 | 262,253 | -0.00(-0.13%) |
Sep 27, 2004 | 3.171 | 3.212 | 3.163 | 3.199 | 372,077 | +0.03(+0.87%) |
Sep 24, 2004 | 3.106 | 3.206 | 3.106 | 3.172 | 309,117 | +0.06(+1.80%) |
Sep 23, 2004 | 3.139 | 3.153 | 3.116 | 3.116 | 132,546 | -0.01(-0.24%) |
Sep 22, 2004 | 3.205 | 3.205 | 3.122 | 3.123 | 419,889 | -0.10(-2.95%) |
Sep 21, 2004 | 3.172 | 3.244 | 3.169 | 3.218 | 346,041 | +0.02(+0.66%) |
Sep 20, 2004 | 3.149 | 3.226 | 3.142 | 3.197 | 305,804 | +0.04(+1.41%) |
Sep 17, 2004 | 3.197 | 3.253 | 3.153 | 3.153 | 618,709 | -0.05(-1.61%) |
Sep 16, 2004 | 3.186 | 3.206 | 3.162 | 3.205 | 183,198 | +0.02(+0.73%) |
Sep 15, 2004 | 3.139 | 3.200 | 3.125 | 3.181 | 264,146 | +0.03(+0.94%) |
Sep 14, 2004 | 3.147 | 3.228 | 3.137 | 3.152 | 251,365 | -0.00(-0.13%) |
Sep 13, 2004 | 3.132 | 3.172 | 3.094 | 3.156 | 397,166 | +0.03(+0.95%) |
Sep 10, 2004 | 3.114 | 3.159 | 3.114 | 3.126 | 570,424 | -0.00(-0.03%) |
Sep 09, 2004 | 3.113 | 3.137 | 3.099 | 3.127 | 275,981 | +0.03(+0.95%) |
Sep 08, 2004 | 3.140 | 3.169 | 3.098 | 3.098 | 749,835 | -0.05(-1.58%) |
Sep 07, 2004 | 3.105 | 3.148 | 3.070 | 3.148 | 319,532 | +0.02(+0.74%) |
Sep 03, 2004 | 3.147 | 3.156 | 3.075 | 3.124 | 253,732 | -0.02(-0.74%) |
Sep 02, 2004 | 3.040 | 3.182 | 3.040 | 3.148 | 609,241 | +0.11(+3.54%) |