Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.780 | 3.865 | 3.758 | 3.810 | 7,081,174 | +0.00(+0.13%) |
Nov 29, 2004 | 3.701 | 3.833 | 3.676 | 3.805 | 12,930,073 | +0.13(+3.67%) |
Nov 26, 2004 | 3.659 | 3.693 | 3.658 | 3.671 | 1,142,538 | -0.00(-0.14%) |
Nov 24, 2004 | 3.682 | 3.722 | 3.663 | 3.676 | 5,030,854 | +0.01(+0.34%) |
Nov 23, 2004 | 3.676 | 3.679 | 3.602 | 3.663 | 5,631,769 | -0.02(-0.61%) |
Nov 22, 2004 | 3.532 | 3.699 | 3.532 | 3.686 | 8,670,793 | +0.13(+3.65%) |
Nov 19, 2004 | 3.576 | 3.588 | 3.546 | 3.556 | 4,283,317 | -0.02(-0.52%) |
Nov 18, 2004 | 3.595 | 3.607 | 3.566 | 3.575 | 2,910,829 | +0.00(+0.14%) |
Nov 17, 2004 | 3.570 | 3.634 | 3.550 | 3.570 | 13,321,870 | +0.03(+0.85%) |
Nov 16, 2004 | 3.532 | 3.570 | 3.528 | 3.540 | 8,322,262 | +0.01(+0.21%) |
Nov 15, 2004 | 3.548 | 3.591 | 3.512 | 3.532 | 5,110,175 | +0.01(+0.35%) |
Nov 12, 2004 | 3.526 | 3.551 | 3.495 | 3.520 | 7,295,099 | -0.02(-0.53%) |
Nov 11, 2004 | 3.492 | 3.588 | 3.478 | 3.538 | 11,048,010 | +0.05(+1.32%) |
Nov 10, 2004 | 3.276 | 3.506 | 3.270 | 3.492 | 24,947,558 | +0.31(+9.81%) |
Nov 09, 2004 | 3.183 | 3.211 | 3.171 | 3.180 | 8,631,533 | -0.02(-0.62%) |
Nov 08, 2004 | 3.239 | 3.245 | 3.186 | 3.200 | 5,420,247 | -0.05(-1.54%) |
Nov 05, 2004 | 3.296 | 3.296 | 3.245 | 3.250 | 3,937,190 | -0.02(-0.65%) |
Nov 04, 2004 | 3.245 | 3.274 | 3.226 | 3.271 | 4,088,621 | +0.01(+0.42%) |
Nov 03, 2004 | 3.216 | 3.270 | 3.216 | 3.258 | 6,100,482 | +0.07(+2.27%) |
Nov 02, 2004 | 3.170 | 3.208 | 3.159 | 3.185 | 3,747,301 | +0.01(+0.28%) |
Nov 01, 2004 | 3.160 | 3.176 | 3.110 | 3.176 | 2,797,857 | +0.01(+0.36%) |
Oct 29, 2004 | 3.133 | 3.179 | 3.122 | 3.165 | 2,027,084 | +0.02(+0.75%) |
Oct 28, 2004 | 3.155 | 3.155 | 3.090 | 3.141 | 4,120,669 | -0.03(-1.02%) |
Oct 27, 2004 | 3.153 | 3.175 | 3.103 | 3.174 | 4,185,568 | +0.02(+0.71%) |
Oct 26, 2004 | 3.108 | 3.163 | 3.104 | 3.151 | 4,495,640 | +0.03(+1.08%) |
Oct 25, 2004 | 3.060 | 3.119 | 3.032 | 3.118 | 4,542,912 | +0.04(+1.46%) |
Oct 22, 2004 | 3.140 | 3.153 | 3.059 | 3.073 | 3,422,808 | -0.07(-2.15%) |
Oct 21, 2004 | 3.047 | 3.159 | 3.045 | 3.140 | 5,214,334 | +0.09(+3.07%) |
Oct 20, 2004 | 3.008 | 3.055 | 3.008 | 3.047 | 4,769,657 | +0.03(+0.91%) |
Oct 19, 2004 | 3.047 | 3.052 | 3.019 | 3.019 | 2,732,958 | -0.03(-0.86%) |
Oct 18, 2004 | 3.039 | 3.094 | 3.010 | 3.045 | 3,108,730 | +0.00(+0.12%) |
Oct 15, 2004 | 3.020 | 3.092 | 3.020 | 3.042 | 3,651,956 | +0.02(+0.74%) |
Oct 14, 2004 | 3.058 | 3.089 | 3.019 | 3.019 | 2,824,297 | -0.05(-1.71%) |
Oct 13, 2004 | 3.175 | 3.175 | 3.043 | 3.072 | 3,450,049 | -0.09(-2.88%) |
Oct 12, 2004 | 3.139 | 3.166 | 3.115 | 3.163 | 2,654,438 | +0.00(+0.16%) |
Oct 11, 2004 | 3.151 | 3.159 | 3.083 | 3.158 | 4,115,061 | +0.01(+0.20%) |
Oct 08, 2004 | 3.161 | 3.195 | 3.151 | 3.151 | 4,099,036 | -0.02(-0.71%) |
Oct 07, 2004 | 3.241 | 3.241 | 3.174 | 3.174 | 5,272,021 | -0.08(-2.45%) |
Oct 06, 2004 | 3.213 | 3.254 | 3.213 | 3.254 | 2,791,447 | +0.03(+0.81%) |
Oct 05, 2004 | 3.251 | 3.251 | 3.208 | 3.228 | 2,336,354 | -0.03(-0.84%) |
Oct 04, 2004 | 3.276 | 3.307 | 3.240 | 3.255 | 6,554,773 | -0.02(-0.76%) |
Oct 01, 2004 | 3.226 | 3.295 | 3.226 | 3.280 | 5,088,542 | +0.05(+1.66%) |
Sep 30, 2004 | 3.196 | 3.228 | 3.186 | 3.226 | 3,920,365 | +0.03(+1.02%) |
Sep 29, 2004 | 3.200 | 3.201 | 3.180 | 3.194 | 3,920,365 | +0.00(+0.16%) |
Sep 28, 2004 | 3.165 | 3.208 | 3.165 | 3.189 | 3,709,644 | +0.02(+0.75%) |
Sep 27, 2004 | 3.133 | 3.195 | 3.120 | 3.165 | 8,881,513 | +0.03(+0.95%) |
Sep 24, 2004 | 3.064 | 3.139 | 3.047 | 3.135 | 7,340,769 | +0.09(+2.95%) |
Sep 23, 2004 | 3.102 | 3.120 | 3.028 | 3.045 | 14,717,593 | -0.05(-1.65%) |
Sep 22, 2004 | 3.169 | 3.169 | 3.093 | 3.097 | 11,270,749 | -0.07(-2.09%) |
Sep 21, 2004 | 3.203 | 3.209 | 3.153 | 3.163 | 7,852,748 | -0.02(-0.67%) |
Sep 20, 2004 | 3.203 | 3.226 | 3.183 | 3.184 | 4,370,650 | -0.01(-0.43%) |
Sep 17, 2004 | 3.295 | 3.295 | 3.189 | 3.198 | 10,653,810 | -0.07(-2.18%) |
Sep 16, 2004 | 3.214 | 3.269 | 3.214 | 3.269 | 7,810,283 | +0.07(+2.11%) |
Sep 15, 2004 | 3.181 | 3.208 | 3.164 | 3.201 | 5,077,325 | +0.02(+0.71%) |
Sep 14, 2004 | 3.169 | 3.194 | 3.158 | 3.179 | 5,582,093 | +0.01(+0.35%) |
Sep 13, 2004 | 3.170 | 3.191 | 3.158 | 3.168 | 3,981,257 | -0.01(-0.47%) |
Sep 10, 2004 | 3.169 | 3.183 | 3.149 | 3.183 | 5,300,064 | +0.01(+0.47%) |
Sep 09, 2004 | 3.206 | 3.223 | 3.131 | 3.168 | 18,032,236 | -0.04(-1.13%) |
Sep 08, 2004 | 3.240 | 3.245 | 3.194 | 3.204 | 5,639,781 | -0.04(-1.12%) |
Sep 07, 2004 | 3.228 | 3.240 | 3.198 | 3.240 | 2,668,059 | +0.04(+1.29%) |
Sep 03, 2004 | 3.191 | 3.225 | 3.184 | 3.199 | 2,873,171 | -0.03(-0.85%) |
Sep 02, 2004 | 3.120 | 3.226 | 3.120 | 3.226 | 6,002,733 | +0.11(+3.40%) |