Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.545 | 3.594 | 3.528 | 3.589 | 987,965 | +0.01(+0.34%) |
Nov 29, 2004 | 3.543 | 3.577 | 3.540 | 3.577 | 2,132,509 | +0.03(+0.89%) |
Nov 26, 2004 | 3.553 | 3.553 | 3.519 | 3.545 | 429,049 | -0.00(-0.14%) |
Nov 24, 2004 | 3.499 | 3.572 | 3.477 | 3.550 | 1,483,592 | +0.06(+1.60%) |
Nov 23, 2004 | 3.480 | 3.504 | 3.448 | 3.494 | 1,177,421 | +0.01(+0.28%) |
Nov 22, 2004 | 3.409 | 3.506 | 3.409 | 3.484 | 1,308,520 | +0.07(+1.92%) |
Nov 19, 2004 | 3.397 | 3.465 | 3.382 | 3.419 | 900,018 | -0.01(-0.35%) |
Nov 18, 2004 | 3.443 | 3.446 | 3.394 | 3.431 | 895,908 | +0.00(+0.00%) |
Nov 17, 2004 | 3.419 | 3.455 | 3.394 | 3.431 | 1,523,866 | +0.03(+0.93%) |
Nov 16, 2004 | 3.394 | 3.416 | 3.377 | 3.399 | 719,603 | -0.02(-0.50%) |
Nov 15, 2004 | 3.416 | 3.426 | 3.358 | 3.416 | 1,068,515 | +0.02(+0.65%) |
Nov 12, 2004 | 3.407 | 3.431 | 3.382 | 3.394 | 724,124 | -0.03(-0.78%) |
Nov 11, 2004 | 3.326 | 3.431 | 3.326 | 3.421 | 1,406,741 | +0.06(+1.88%) |
Nov 10, 2004 | 3.304 | 3.380 | 3.304 | 3.358 | 1,402,631 | +0.02(+0.58%) |
Nov 09, 2004 | 3.263 | 3.343 | 3.263 | 3.338 | 1,953,738 | -0.03(-0.94%) |
Nov 08, 2004 | 3.377 | 3.407 | 3.365 | 3.370 | 739,741 | -0.02(-0.72%) |
Nov 05, 2004 | 3.399 | 3.402 | 3.348 | 3.394 | 973,581 | +0.02(+0.50%) |
Nov 04, 2004 | 3.394 | 3.404 | 3.370 | 3.377 | 1,041,802 | -0.01(-0.36%) |
Nov 03, 2004 | 3.419 | 3.421 | 3.346 | 3.390 | 1,604,827 | +0.04(+1.24%) |
Nov 02, 2004 | 3.353 | 3.353 | 3.307 | 3.348 | 1,060,295 | +0.01(+0.22%) |
Nov 01, 2004 | 3.312 | 3.346 | 3.290 | 3.341 | 817,825 | +0.03(+0.96%) |
Oct 29, 2004 | 3.251 | 3.334 | 3.251 | 3.309 | 1,645,513 | +0.03(+0.97%) |
Oct 28, 2004 | 3.312 | 3.312 | 3.258 | 3.278 | 1,037,281 | -0.03(-0.81%) |
Oct 27, 2004 | 3.285 | 3.312 | 3.265 | 3.304 | 724,124 | +0.01(+0.30%) |
Oct 26, 2004 | 3.290 | 3.319 | 3.261 | 3.295 | 1,281,396 | -0.01(-0.37%) |
Oct 25, 2004 | 3.290 | 3.318 | 3.285 | 3.307 | 833,441 | +0.02(+0.67%) |
Oct 22, 2004 | 3.302 | 3.321 | 3.285 | 3.285 | 1,133,448 | -0.03(-0.81%) |
Oct 21, 2004 | 3.309 | 3.329 | 3.290 | 3.312 | 1,016,733 | +0.00(+0.07%) |
Oct 20, 2004 | 3.304 | 3.346 | 3.287 | 3.309 | 591,793 | -0.02(-0.73%) |
Oct 19, 2004 | 3.324 | 3.338 | 3.287 | 3.334 | 1,052,076 | +0.02(+0.66%) |
Oct 18, 2004 | 3.292 | 3.338 | 3.292 | 3.312 | 685,493 | +0.01(+0.29%) |
Oct 15, 2004 | 3.300 | 3.336 | 3.275 | 3.302 | 497,270 | +0.02(+0.52%) |
Oct 14, 2004 | 3.295 | 3.338 | 3.270 | 3.285 | 927,964 | -0.02(-0.59%) |
Oct 13, 2004 | 3.356 | 3.356 | 3.304 | 3.304 | 753,303 | -0.03(-0.88%) |
Oct 12, 2004 | 3.338 | 3.338 | 3.300 | 3.334 | 660,835 | +0.00(+0.00%) |
Oct 11, 2004 | 3.265 | 3.338 | 3.265 | 3.334 | 540,422 | +0.07(+2.01%) |
Oct 08, 2004 | 3.309 | 3.346 | 3.268 | 3.268 | 2,016,205 | -0.06(-1.90%) |
Oct 07, 2004 | 3.302 | 3.358 | 3.300 | 3.331 | 1,492,633 | +0.02(+0.66%) |
Oct 06, 2004 | 3.356 | 3.380 | 3.287 | 3.309 | 3,556,922 | -0.07(-2.09%) |
Oct 05, 2004 | 3.377 | 3.399 | 3.365 | 3.380 | 803,030 | -0.01(-0.22%) |
Oct 04, 2004 | 3.411 | 3.411 | 3.370 | 3.387 | 777,550 | +0.00(+0.07%) |
Oct 01, 2004 | 3.409 | 3.465 | 3.370 | 3.385 | 2,566,080 | -0.06(-1.70%) |
Sep 30, 2004 | 3.394 | 3.443 | 3.382 | 3.443 | 1,133,037 | +0.01(+0.43%) |
Sep 29, 2004 | 3.385 | 3.429 | 3.353 | 3.429 | 888,100 | +0.03(+0.93%) |
Sep 28, 2004 | 3.399 | 3.399 | 3.348 | 3.397 | 642,752 | +0.03(+0.79%) |
Sep 27, 2004 | 3.377 | 3.414 | 3.370 | 3.370 | 953,033 | -0.03(-0.86%) |
Sep 24, 2004 | 3.392 | 3.411 | 3.392 | 3.399 | 635,766 | +0.00(+0.07%) |
Sep 23, 2004 | 3.419 | 3.433 | 3.390 | 3.397 | 763,577 | -0.01(-0.36%) |
Sep 22, 2004 | 3.424 | 3.433 | 3.370 | 3.409 | 1,340,164 | -0.01(-0.21%) |
Sep 21, 2004 | 3.407 | 3.429 | 3.392 | 3.416 | 1,038,103 | +0.01(+0.43%) |
Sep 20, 2004 | 3.438 | 3.443 | 3.402 | 3.402 | 1,146,598 | -0.00(-0.07%) |
Sep 17, 2004 | 3.497 | 3.499 | 3.399 | 3.404 | 2,717,316 | -0.07(-1.89%) |
Sep 16, 2004 | 3.480 | 3.484 | 3.443 | 3.470 | 1,246,464 | -0.00(-0.07%) |
Sep 15, 2004 | 3.492 | 3.504 | 3.426 | 3.472 | 1,975,931 | -0.00(-0.14%) |
Sep 14, 2004 | 3.492 | 3.528 | 3.475 | 3.477 | 1,060,295 | -0.01(-0.42%) |
Sep 13, 2004 | 3.480 | 3.514 | 3.431 | 3.492 | 1,367,288 | +0.04(+1.06%) |
Sep 10, 2004 | 3.455 | 3.467 | 3.421 | 3.455 | 856,866 | +0.00(+0.14%) |
Sep 09, 2004 | 3.497 | 3.516 | 3.431 | 3.450 | 1,637,293 | -0.04(-1.05%) |
Sep 08, 2004 | 3.550 | 3.577 | 3.487 | 3.487 | 787,002 | -0.04(-1.10%) |
Sep 07, 2004 | 3.587 | 3.587 | 3.504 | 3.526 | 1,213,175 | -0.02(-0.55%) |
Sep 03, 2004 | 3.536 | 3.589 | 3.499 | 3.545 | 1,529,620 | +0.02(+0.55%) |
Sep 02, 2004 | 3.516 | 3.553 | 3.494 | 3.526 | 2,044,151 | +0.04(+1.19%) |