Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.207 | 3.257 | 3.165 | 3.173 | 28,707 | -0.04(-1.31%) |
Nov 29, 2004 | 3.257 | 3.308 | 3.198 | 3.215 | 42,287 | -0.03(-1.03%) |
Nov 26, 2004 | 3.299 | 3.299 | 3.240 | 3.249 | 11,673 | -0.04(-1.28%) |
Nov 24, 2004 | 3.240 | 3.308 | 3.232 | 3.291 | 59,559 | +0.06(+1.82%) |
Nov 23, 2004 | 3.240 | 3.240 | 3.198 | 3.232 | 48,839 | -0.01(-0.26%) |
Nov 22, 2004 | 3.291 | 3.291 | 3.215 | 3.240 | 19,178 | -0.01(-0.26%) |
Nov 19, 2004 | 3.207 | 3.266 | 3.207 | 3.249 | 26,563 | +0.02(+0.52%) |
Nov 18, 2004 | 3.190 | 3.257 | 3.182 | 3.232 | 59,917 | +0.00(+0.00%) |
Nov 17, 2004 | 3.282 | 3.291 | 3.207 | 3.232 | 65,873 | -0.03(-1.03%) |
Nov 16, 2004 | 3.198 | 3.282 | 3.165 | 3.266 | 33,829 | +0.07(+2.10%) |
Nov 15, 2004 | 3.274 | 3.282 | 3.165 | 3.198 | 81,358 | -0.08(-2.31%) |
Nov 12, 2004 | 3.375 | 3.375 | 3.240 | 3.274 | 35,735 | -0.12(-3.47%) |
Nov 11, 2004 | 3.257 | 3.392 | 3.257 | 3.392 | 10,244 | +0.08(+2.28%) |
Nov 10, 2004 | 3.375 | 3.375 | 3.274 | 3.316 | 22,037 | -0.03(-1.00%) |
Nov 09, 2004 | 3.425 | 3.425 | 3.341 | 3.350 | 32,162 | -0.04(-1.24%) |
Nov 08, 2004 | 3.308 | 3.392 | 3.308 | 3.392 | 20,607 | +0.09(+2.80%) |
Nov 05, 2004 | 3.400 | 3.417 | 3.266 | 3.299 | 56,820 | -0.10(-2.96%) |
Nov 04, 2004 | 3.341 | 3.425 | 3.282 | 3.400 | 16,081 | +0.04(+1.25%) |
Nov 03, 2004 | 3.366 | 3.400 | 3.274 | 3.358 | 94,580 | +0.04(+1.27%) |
Nov 02, 2004 | 3.324 | 3.358 | 3.274 | 3.316 | 41,453 | -0.03(-1.00%) |
Nov 01, 2004 | 3.467 | 3.467 | 3.350 | 3.350 | 23,823 | -0.08(-2.45%) |
Oct 29, 2004 | 3.434 | 3.459 | 3.425 | 3.434 | 66,468 | -0.01(-0.24%) |
Oct 28, 2004 | 3.467 | 3.475 | 3.417 | 3.442 | 16,795 | +0.02(+0.49%) |
Oct 27, 2004 | 3.358 | 3.425 | 3.232 | 3.425 | 39,666 | +0.02(+0.49%) |
Oct 26, 2004 | 3.543 | 3.551 | 3.392 | 3.408 | 22,751 | -0.17(-4.69%) |
Oct 25, 2004 | 3.601 | 3.610 | 3.534 | 3.576 | 28,588 | -0.01(-0.23%) |
Oct 22, 2004 | 3.568 | 3.610 | 3.568 | 3.585 | 7,266 | -0.02(-0.47%) |
Oct 21, 2004 | 3.627 | 3.627 | 3.576 | 3.601 | 8,338 | -0.06(-1.61%) |
Oct 20, 2004 | 3.509 | 3.660 | 3.509 | 3.660 | 59,440 | +0.13(+3.81%) |
Oct 19, 2004 | 3.568 | 3.652 | 3.526 | 3.526 | 21,798 | -0.07(-1.87%) |
Oct 18, 2004 | 3.627 | 3.643 | 3.585 | 3.593 | 15,842 | -0.04(-1.15%) |
Oct 15, 2004 | 3.635 | 3.660 | 3.593 | 3.635 | 6,670 | +0.00(+0.00%) |
Oct 14, 2004 | 3.685 | 3.694 | 3.627 | 3.635 | 4,883 | -0.03(-0.92%) |
Oct 13, 2004 | 3.652 | 3.677 | 3.635 | 3.669 | 5,360 | -0.03(-0.68%) |
Oct 12, 2004 | 3.702 | 3.702 | 3.669 | 3.694 | 5,717 | -0.03(-0.90%) |
Oct 11, 2004 | 3.727 | 3.761 | 3.727 | 3.727 | 2,144 | +0.02(+0.45%) |
Oct 08, 2004 | 3.711 | 3.727 | 3.702 | 3.711 | 15,009 | +0.03(+0.91%) |
Oct 07, 2004 | 3.711 | 3.719 | 3.677 | 3.677 | 17,153 | -0.08(-2.01%) |
Oct 06, 2004 | 3.736 | 3.761 | 3.727 | 3.753 | 12,984 | -0.03(-0.67%) |
Oct 05, 2004 | 3.736 | 3.786 | 3.719 | 3.778 | 16,795 | +0.03(+0.90%) |
Oct 04, 2004 | 3.702 | 3.744 | 3.702 | 3.744 | 4,288 | +0.06(+1.59%) |
Oct 01, 2004 | 3.685 | 3.727 | 3.652 | 3.685 | 20,488 | +0.00(+0.00%) |
Sep 30, 2004 | 3.727 | 3.727 | 3.677 | 3.685 | 28,112 | -0.03(-0.90%) |
Sep 29, 2004 | 3.744 | 3.761 | 3.694 | 3.719 | 29,660 | -0.03(-0.67%) |
Sep 28, 2004 | 3.643 | 3.744 | 3.643 | 3.744 | 31,447 | +0.02(+0.45%) |
Sep 27, 2004 | 3.652 | 3.769 | 3.610 | 3.727 | 20,369 | +0.10(+2.78%) |
Sep 24, 2004 | 3.719 | 3.736 | 3.627 | 3.627 | 11,197 | -0.11(-2.92%) |
Sep 23, 2004 | 3.694 | 3.786 | 3.669 | 3.736 | 37,284 | +0.07(+1.83%) |
Sep 22, 2004 | 3.694 | 3.711 | 3.652 | 3.669 | 9,648 | +0.00(+0.00%) |
Sep 21, 2004 | 3.585 | 3.685 | 3.585 | 3.669 | 9,529 | +0.08(+2.10%) |
Sep 20, 2004 | 3.585 | 3.669 | 3.551 | 3.593 | 71,233 | +0.01(+0.23%) |
Sep 17, 2004 | 3.559 | 3.652 | 3.559 | 3.585 | 77,070 | +0.00(+0.00%) |
Sep 16, 2004 | 3.585 | 3.627 | 3.568 | 3.585 | 54,318 | +0.03(+0.71%) |
Sep 15, 2004 | 3.669 | 3.669 | 3.543 | 3.559 | 47,171 | -0.08(-2.30%) |
Sep 14, 2004 | 3.736 | 3.744 | 3.643 | 3.643 | 53,127 | -0.10(-2.69%) |
Sep 13, 2004 | 3.727 | 3.778 | 3.702 | 3.744 | 19,416 | +0.01(+0.22%) |
Sep 10, 2004 | 3.702 | 3.736 | 3.669 | 3.736 | 24,896 | +0.02(+0.45%) |
Sep 09, 2004 | 3.719 | 3.719 | 3.685 | 3.719 | 30,971 | +0.02(+0.45%) |
Sep 08, 2004 | 3.652 | 3.736 | 3.643 | 3.702 | 22,275 | +0.03(+0.92%) |
Sep 07, 2004 | 3.635 | 3.685 | 3.601 | 3.669 | 15,723 | +0.05(+1.39%) |
Sep 03, 2004 | 3.643 | 3.643 | 3.610 | 3.618 | 7,147 | -0.03(-0.69%) |
Sep 02, 2004 | 3.702 | 3.711 | 3.627 | 3.643 | 21,441 | -0.04(-1.14%) |