Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.861 | 4.141 | 3.861 | 3.992 | 9,670,500 | +0.12(+3.04%) |
Nov 29, 2004 | 3.964 | 3.994 | 3.791 | 3.874 | 6,951,600 | -0.07(-1.69%) |
Nov 26, 2004 | 3.889 | 3.994 | 3.811 | 3.941 | 1,929,600 | +0.06(+1.55%) |
Nov 24, 2004 | 3.800 | 3.897 | 3.734 | 3.881 | 3,439,800 | +0.08(+2.22%) |
Nov 23, 2004 | 3.711 | 3.799 | 3.646 | 3.797 | 3,293,100 | +0.10(+2.71%) |
Nov 22, 2004 | 3.611 | 3.708 | 3.536 | 3.697 | 1,679,400 | +0.10(+2.75%) |
Nov 19, 2004 | 3.681 | 3.746 | 3.559 | 3.598 | 2,816,100 | -0.14(-3.63%) |
Nov 18, 2004 | 3.672 | 3.747 | 3.627 | 3.733 | 3,520,800 | +0.06(+1.69%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.558 | 3.671 | 3,811,500 | +0.17(+4.79%) |
Nov 16, 2004 | 3.554 | 3.628 | 3.470 | 3.503 | 4,020,300 | -0.03(-0.79%) |
Nov 15, 2004 | 3.546 | 3.556 | 3.500 | 3.531 | 2,223,000 | -0.02(-0.66%) |
Nov 12, 2004 | 3.511 | 3.556 | 3.477 | 3.554 | 1,309,500 | -0.00(-0.03%) |
Nov 11, 2004 | 3.556 | 3.578 | 3.477 | 3.556 | 3,193,200 | +0.01(+0.31%) |
Nov 10, 2004 | 3.361 | 3.590 | 3.361 | 3.544 | 5,607,000 | +0.12(+3.40%) |
Nov 09, 2004 | 3.390 | 3.444 | 3.379 | 3.428 | 2,555,100 | +0.01(+0.19%) |
Nov 08, 2004 | 3.457 | 3.457 | 3.369 | 3.421 | 1,636,200 | -0.00(-0.13%) |
Nov 05, 2004 | 3.417 | 3.456 | 3.350 | 3.426 | 3,682,800 | +0.02(+0.49%) |
Nov 04, 2004 | 3.441 | 3.444 | 3.333 | 3.409 | 4,165,200 | -0.04(-1.03%) |
Nov 03, 2004 | 3.330 | 3.448 | 3.323 | 3.444 | 6,465,600 | +0.12(+3.75%) |
Nov 02, 2004 | 3.333 | 3.364 | 3.289 | 3.320 | 5,904,000 | +0.01(+0.17%) |
Nov 01, 2004 | 3.253 | 3.324 | 3.178 | 3.314 | 5,726,700 | +0.07(+2.23%) |
Oct 29, 2004 | 3.219 | 3.290 | 3.178 | 3.242 | 3,445,200 | -0.01(-0.17%) |
Oct 28, 2004 | 3.210 | 3.280 | 3.194 | 3.248 | 5,907,600 | -0.00(-0.10%) |
Oct 27, 2004 | 2.972 | 3.293 | 2.928 | 3.251 | 25,547,400 | +0.49(+17.94%) |
Oct 26, 2004 | 2.639 | 2.757 | 2.639 | 2.757 | 7,336,800 | +0.09(+3.55%) |
Oct 25, 2004 | 2.422 | 2.667 | 2.347 | 2.662 | 9,159,300 | +0.21(+8.47%) |
Oct 22, 2004 | 2.468 | 2.567 | 2.422 | 2.454 | 12,747,600 | -0.14(-5.36%) |
Oct 21, 2004 | 2.578 | 2.616 | 2.514 | 2.593 | 7,646,400 | -0.03(-0.98%) |
Oct 20, 2004 | 2.749 | 2.750 | 2.507 | 2.619 | 15,902,100 | -0.12(-4.38%) |
Oct 19, 2004 | 2.828 | 2.828 | 2.698 | 2.739 | 3,743,100 | -0.06(-2.30%) |
Oct 18, 2004 | 2.764 | 2.814 | 2.667 | 2.803 | 5,331,600 | +0.07(+2.48%) |
Oct 15, 2004 | 2.812 | 2.813 | 2.711 | 2.736 | 4,884,300 | -0.06(-2.26%) |
Oct 14, 2004 | 2.918 | 2.920 | 2.737 | 2.799 | 3,828,600 | -0.08(-2.74%) |
Oct 13, 2004 | 2.914 | 2.928 | 2.864 | 2.878 | 1,608,300 | -0.03(-0.96%) |
Oct 12, 2004 | 2.911 | 2.911 | 2.806 | 2.906 | 2,146,500 | -0.01(-0.30%) |
Oct 11, 2004 | 2.918 | 2.954 | 2.858 | 2.914 | 5,035,500 | -0.01(-0.23%) |
Oct 08, 2004 | 2.912 | 2.966 | 2.811 | 2.921 | 3,942,900 | -0.03(-1.05%) |
Oct 07, 2004 | 3.038 | 3.042 | 2.868 | 2.952 | 5,652,900 | -0.04(-1.41%) |
Oct 06, 2004 | 2.976 | 3.017 | 2.932 | 2.994 | 4,650,300 | +0.04(+1.32%) |
Oct 05, 2004 | 2.933 | 2.996 | 2.872 | 2.956 | 4,195,800 | +0.02(+0.57%) |
Oct 04, 2004 | 2.856 | 2.949 | 2.811 | 2.939 | 4,122,000 | +0.14(+5.17%) |
Oct 01, 2004 | 2.722 | 2.821 | 2.722 | 2.794 | 3,750,300 | +0.04(+1.62%) |
Sep 30, 2004 | 2.768 | 2.838 | 2.747 | 2.750 | 3,029,400 | -0.04(-1.55%) |
Sep 29, 2004 | 2.778 | 2.833 | 2.766 | 2.793 | 2,007,900 | +0.02(+0.64%) |
Sep 28, 2004 | 2.728 | 2.794 | 2.711 | 2.776 | 4,364,100 | +0.00(+0.04%) |
Sep 27, 2004 | 2.870 | 2.897 | 2.709 | 2.774 | 7,672,500 | -0.12(-4.22%) |
Sep 24, 2004 | 3.032 | 3.057 | 2.844 | 2.897 | 8,064,900 | -0.15(-4.92%) |
Sep 23, 2004 | 3.043 | 3.073 | 2.946 | 3.047 | 3,019,500 | +0.00(+0.07%) |
Sep 22, 2004 | 3.113 | 3.139 | 2.978 | 3.044 | 8,334,000 | +0.04(+1.26%) |
Sep 21, 2004 | 2.943 | 3.022 | 2.943 | 3.007 | 1,981,800 | +0.06(+2.04%) |
Sep 20, 2004 | 2.962 | 2.973 | 2.894 | 2.947 | 2,087,100 | +0.00(+0.04%) |
Sep 17, 2004 | 2.997 | 3.033 | 2.894 | 2.946 | 5,862,600 | -0.00(-0.11%) |
Sep 16, 2004 | 2.983 | 2.983 | 2.923 | 2.949 | 3,373,200 | -0.03(-1.01%) |
Sep 15, 2004 | 3.009 | 3.024 | 2.917 | 2.979 | 2,691,900 | -0.02(-0.70%) |
Sep 14, 2004 | 3.011 | 3.037 | 2.959 | 3.000 | 5,898,600 | +0.05(+1.58%) |
Sep 13, 2004 | 3.032 | 3.032 | 2.926 | 2.953 | 4,756,500 | -0.03(-1.01%) |
Sep 10, 2004 | 2.918 | 2.983 | 2.881 | 2.983 | 3,870,900 | +0.10(+3.63%) |
Sep 09, 2004 | 2.811 | 2.894 | 2.739 | 2.879 | 4,429,800 | +0.06(+2.13%) |
Sep 08, 2004 | 2.833 | 2.883 | 2.796 | 2.819 | 5,286,600 | -0.10(-3.46%) |
Sep 07, 2004 | 3.022 | 3.024 | 2.894 | 2.920 | 6,245,100 | -0.07(-2.49%) |
Sep 03, 2004 | 2.934 | 2.994 | 2.873 | 2.994 | 4,832,100 | +0.07(+2.32%) |
Sep 02, 2004 | 2.799 | 2.939 | 2.787 | 2.927 | 8,171,100 | +0.15(+5.53%) |