Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.142 | 3.174 | 3.106 | 3.170 | 19,237,810 | +0.03(+0.88%) |
Nov 29, 2004 | 3.175 | 3.215 | 3.118 | 3.142 | 19,450,906 | -0.03(-1.01%) |
Nov 26, 2004 | 3.224 | 3.232 | 3.173 | 3.174 | 4,080,335 | -0.01(-0.26%) |
Nov 24, 2004 | 3.185 | 3.261 | 3.158 | 3.182 | 14,538,303 | +0.01(+0.35%) |
Nov 23, 2004 | 3.187 | 3.198 | 3.141 | 3.171 | 11,956,700 | -0.01(-0.35%) |
Nov 22, 2004 | 3.180 | 3.212 | 3.081 | 3.182 | 16,967,696 | +0.02(+0.73%) |
Nov 19, 2004 | 3.256 | 3.274 | 3.132 | 3.159 | 23,002,308 | -0.10(-3.16%) |
Nov 18, 2004 | 3.192 | 3.297 | 3.159 | 3.262 | 19,378,062 | +0.09(+2.90%) |
Nov 17, 2004 | 3.250 | 3.257 | 3.152 | 3.170 | 24,250,438 | -0.06(-1.96%) |
Nov 16, 2004 | 3.300 | 3.320 | 3.225 | 3.234 | 18,603,418 | -0.07(-2.12%) |
Nov 15, 2004 | 3.390 | 3.403 | 3.283 | 3.304 | 17,859,760 | -0.09(-2.76%) |
Nov 12, 2004 | 3.438 | 3.483 | 3.364 | 3.398 | 14,076,235 | -0.02(-0.67%) |
Nov 11, 2004 | 3.403 | 3.443 | 3.361 | 3.421 | 12,354,078 | +0.06(+1.89%) |
Nov 10, 2004 | 3.312 | 3.414 | 3.310 | 3.357 | 18,943,718 | -0.02(-0.73%) |
Nov 09, 2004 | 3.394 | 3.439 | 3.371 | 3.382 | 11,796,335 | -0.00(-0.14%) |
Nov 08, 2004 | 3.417 | 3.467 | 3.354 | 3.387 | 15,731,527 | -0.06(-1.60%) |
Nov 05, 2004 | 3.449 | 3.497 | 3.392 | 3.442 | 20,515,838 | +0.02(+0.59%) |
Nov 04, 2004 | 3.325 | 3.437 | 3.320 | 3.422 | 17,136,758 | +0.06(+1.89%) |
Nov 03, 2004 | 3.331 | 3.421 | 3.320 | 3.358 | 35,090,020 | +0.11(+3.49%) |
Nov 02, 2004 | 3.247 | 3.340 | 3.216 | 3.245 | 23,865,018 | -0.01(-0.20%) |
Nov 01, 2004 | 3.211 | 3.256 | 3.175 | 3.251 | 22,638,090 | +0.07(+2.08%) |
Oct 29, 2004 | 3.217 | 3.276 | 3.143 | 3.185 | 18,182,120 | -0.04(-1.14%) |
Oct 28, 2004 | 3.217 | 3.264 | 3.167 | 3.222 | 20,215,764 | +0.01(+0.26%) |
Oct 27, 2004 | 3.126 | 3.249 | 3.113 | 3.214 | 27,072,860 | +0.08(+2.70%) |
Oct 26, 2004 | 3.055 | 3.158 | 3.031 | 3.129 | 31,503,824 | +0.10(+3.28%) |
Oct 25, 2004 | 3.049 | 3.065 | 2.950 | 3.030 | 34,837,240 | -0.03(-0.93%) |
Oct 22, 2004 | 3.192 | 3.195 | 2.999 | 3.058 | 95,498,128 | -0.32(-9.35%) |
Oct 21, 2004 | 3.453 | 3.495 | 3.321 | 3.374 | 36,786,624 | -0.10(-2.99%) |
Oct 20, 2004 | 3.434 | 3.501 | 3.381 | 3.478 | 18,852,392 | +0.05(+1.48%) |
Oct 19, 2004 | 3.539 | 3.559 | 3.402 | 3.427 | 25,007,686 | -0.10(-2.77%) |
Oct 18, 2004 | 3.417 | 3.537 | 3.417 | 3.525 | 19,188,886 | +0.08(+2.21%) |
Oct 15, 2004 | 3.485 | 3.487 | 3.357 | 3.448 | 23,492,646 | +0.01(+0.21%) |
Oct 14, 2004 | 3.450 | 3.500 | 3.394 | 3.441 | 18,035,346 | -0.01(-0.37%) |
Oct 13, 2004 | 3.488 | 3.534 | 3.393 | 3.454 | 18,189,730 | -0.06(-1.75%) |
Oct 12, 2004 | 3.458 | 3.537 | 3.394 | 3.515 | 19,204,106 | +0.03(+0.90%) |
Oct 11, 2004 | 3.466 | 3.537 | 3.457 | 3.484 | 10,908,076 | +0.01(+0.21%) |
Oct 08, 2004 | 3.486 | 3.520 | 3.457 | 3.477 | 22,581,012 | -0.02(-0.58%) |
Oct 07, 2004 | 3.555 | 3.578 | 3.476 | 3.497 | 24,577,146 | -0.09(-2.61%) |
Oct 06, 2004 | 3.516 | 3.591 | 3.510 | 3.591 | 23,597,018 | +0.06(+1.67%) |
Oct 05, 2004 | 3.469 | 3.596 | 3.441 | 3.532 | 31,867,500 | -0.00(-0.10%) |
Oct 04, 2004 | 3.481 | 3.567 | 3.477 | 3.536 | 29,216,314 | +0.07(+1.99%) |
Oct 01, 2004 | 3.450 | 3.500 | 3.422 | 3.467 | 24,493,974 | +0.03(+0.83%) |
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,968 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,694 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,548,088 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,956 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,366 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,768 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,462 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,904 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,660 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,758,476 | +0.10(+2.93%) |
Sep 16, 2004 | 3.273 | 3.331 | 3.260 | 3.296 | 13,822,912 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.204 | 3.262 | 17,111,208 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,463 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,676,202 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,966 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.216 | 3.122 | 3.205 | 19,663,456 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,584 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.124 | 3.181 | 24,335,240 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,250,072 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.639 | 33,661,412 | +0.01(+0.42%) |