Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.293 | 3.316 | 3.293 | 3.307 | 2,796,974 | +0.01(+0.39%) |
Nov 29, 2004 | 3.275 | 3.305 | 3.275 | 3.294 | 1,161,008 | +0.02(+0.68%) |
Nov 26, 2004 | 3.233 | 3.272 | 3.232 | 3.272 | 196,014 | +0.05(+1.55%) |
Nov 24, 2004 | 3.215 | 3.238 | 3.210 | 3.222 | 5,827,659 | +0.01(+0.40%) |
Nov 23, 2004 | 3.207 | 3.210 | 3.192 | 3.209 | 1,379,639 | +0.00(+0.13%) |
Nov 22, 2004 | 3.217 | 3.231 | 3.203 | 3.205 | 2,261,704 | -0.00(-0.07%) |
Nov 19, 2004 | 3.210 | 3.234 | 3.205 | 3.207 | 316,638 | +0.01(+0.20%) |
Nov 18, 2004 | 3.215 | 3.215 | 3.174 | 3.200 | 4,787,275 | -0.02(-0.49%) |
Nov 17, 2004 | 3.233 | 3.247 | 3.211 | 3.216 | 2,133,541 | -0.01(-0.30%) |
Nov 16, 2004 | 3.228 | 3.252 | 3.212 | 3.226 | 2,706,506 | -0.00(-0.07%) |
Nov 15, 2004 | 3.209 | 3.246 | 3.189 | 3.228 | 2,329,555 | +0.00(+0.13%) |
Nov 12, 2004 | 3.198 | 3.236 | 3.194 | 3.224 | 1,590,732 | +0.01(+0.46%) |
Nov 11, 2004 | 3.235 | 3.235 | 3.199 | 3.209 | 655,894 | -0.02(-0.69%) |
Nov 10, 2004 | 3.209 | 3.236 | 3.188 | 3.231 | 1,470,108 | +0.02(+0.66%) |
Nov 09, 2004 | 3.224 | 3.224 | 3.190 | 3.210 | 4,568,643 | -0.01(-0.23%) |
Nov 08, 2004 | 3.183 | 3.236 | 3.183 | 3.217 | 2,254,165 | +0.04(+1.27%) |
Nov 05, 2004 | 3.136 | 3.187 | 3.136 | 3.177 | 3,226,698 | +0.05(+1.70%) |
Nov 04, 2004 | 3.093 | 3.134 | 3.090 | 3.124 | 2,291,860 | +0.03(+1.10%) |
Nov 03, 2004 | 3.058 | 3.099 | 3.058 | 3.090 | 7,373,157 | +0.04(+1.46%) |
Nov 02, 2004 | 3.057 | 3.078 | 3.019 | 3.045 | 2,518,031 | -0.02(-0.66%) |
Nov 01, 2004 | 3.049 | 3.066 | 3.040 | 3.066 | 1,424,874 | +0.02(+0.70%) |
Oct 29, 2004 | 3.099 | 3.136 | 3.044 | 3.044 | 8,089,364 | -0.07(-2.38%) |
Oct 28, 2004 | 3.099 | 3.135 | 3.099 | 3.119 | 603,121 | +0.00(+0.00%) |
Oct 27, 2004 | 3.131 | 3.135 | 3.104 | 3.119 | 1,213,781 | +0.01(+0.31%) |
Oct 26, 2004 | 3.122 | 3.122 | 3.104 | 3.109 | 1,047,923 | -0.01(-0.37%) |
Oct 25, 2004 | 3.077 | 3.129 | 3.077 | 3.121 | 1,243,937 | +0.04(+1.45%) |
Oct 22, 2004 | 3.074 | 3.087 | 3.064 | 3.076 | 437,262 | +0.01(+0.35%) |
Oct 21, 2004 | 3.077 | 3.077 | 3.054 | 3.066 | 723,745 | -0.00(-0.14%) |
Oct 20, 2004 | 3.056 | 3.073 | 3.047 | 3.070 | 1,779,207 | +0.03(+0.94%) |
Oct 19, 2004 | 3.059 | 3.059 | 3.035 | 3.041 | 603,121 | -0.01(-0.49%) |
Oct 18, 2004 | 3.045 | 3.072 | 3.045 | 3.056 | 1,017,767 | +0.01(+0.17%) |
Oct 15, 2004 | 3.075 | 3.075 | 3.040 | 3.051 | 331,716 | +0.01(+0.17%) |
Oct 14, 2004 | 3.088 | 3.088 | 3.045 | 3.045 | 1,251,476 | -0.03(-1.03%) |
Oct 13, 2004 | 3.067 | 3.077 | 3.024 | 3.077 | 2,156,158 | +0.02(+0.52%) |
Oct 12, 2004 | 3.093 | 3.093 | 3.061 | 3.061 | 3,460,408 | -0.05(-1.50%) |
Oct 11, 2004 | 3.104 | 3.110 | 3.090 | 3.108 | 1,017,767 | +0.03(+0.97%) |
Oct 08, 2004 | 3.050 | 3.114 | 3.050 | 3.078 | 1,696,278 | +0.05(+1.72%) |
Oct 07, 2004 | 2.991 | 3.034 | 2.991 | 3.026 | 1,628,427 | +0.04(+1.31%) |
Oct 06, 2004 | 2.984 | 2.995 | 2.982 | 2.987 | 3,000,528 | +0.00(+0.00%) |
Oct 05, 2004 | 2.953 | 2.998 | 2.953 | 2.987 | 2,058,151 | +0.04(+1.26%) |
Oct 04, 2004 | 2.965 | 2.965 | 2.935 | 2.950 | 3,498,103 | -0.03(-1.03%) |
Oct 01, 2004 | 2.992 | 3.003 | 2.973 | 2.981 | 3,739,351 | -0.01(-0.39%) |
Sep 30, 2004 | 2.932 | 3.016 | 2.932 | 2.992 | 1,914,910 | +0.06(+2.10%) |
Sep 29, 2004 | 2.926 | 2.932 | 2.920 | 2.931 | 686,050 | +0.00(+0.00%) |
Sep 28, 2004 | 2.918 | 2.936 | 2.918 | 2.931 | 354,333 | +0.02(+0.62%) |
Sep 27, 2004 | 2.914 | 2.920 | 2.886 | 2.913 | 1,221,320 | -0.00(-0.04%) |
Sep 24, 2004 | 2.862 | 2.916 | 2.862 | 2.914 | 550,348 | +0.06(+1.97%) |
Sep 23, 2004 | 2.881 | 2.901 | 2.857 | 2.858 | 414,645 | -0.02(-0.77%) |
Sep 22, 2004 | 2.922 | 2.929 | 2.880 | 2.880 | 753,901 | -0.02(-0.73%) |
Sep 21, 2004 | 2.860 | 2.901 | 2.849 | 2.901 | 836,830 | +0.06(+1.98%) |
Sep 20, 2004 | 2.829 | 2.854 | 2.829 | 2.845 | 467,418 | +0.02(+0.71%) |
Sep 17, 2004 | 2.833 | 2.833 | 2.812 | 2.825 | 723,745 | -0.01(-0.34%) |
Sep 16, 2004 | 2.843 | 2.864 | 2.816 | 2.834 | 678,511 | -0.01(-0.26%) |
Sep 15, 2004 | 2.840 | 2.860 | 2.840 | 2.842 | 301,560 | +0.01(+0.22%) |
Sep 14, 2004 | 2.848 | 2.862 | 2.834 | 2.835 | 1,319,327 | -0.02(-0.63%) |
Sep 13, 2004 | 2.833 | 2.884 | 2.833 | 2.853 | 422,184 | -0.00(-0.04%) |
Sep 10, 2004 | 2.843 | 2.889 | 2.829 | 2.854 | 776,518 | +0.02(+0.56%) |
Sep 09, 2004 | 2.881 | 2.886 | 2.809 | 2.839 | 1,801,824 | +0.01(+0.38%) |
Sep 08, 2004 | 2.987 | 2.987 | 2.780 | 2.828 | 11,233,133 | -0.17(-5.60%) |
Sep 07, 2004 | 2.998 | 3.010 | 2.996 | 2.996 | 4,757,119 | +0.00(+0.14%) |
Sep 03, 2004 | 2.946 | 2.997 | 2.946 | 2.991 | 196,014 | +0.04(+1.22%) |
Sep 02, 2004 | 2.945 | 2.966 | 2.945 | 2.955 | 392,028 | +0.01(+0.36%) |