Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.765 | 3.875 | 3.760 | 3.800 | 187,600 | -0.08(-1.94%) |
Nov 29, 2004 | 3.995 | 3.995 | 3.770 | 3.875 | 233,000 | -0.02(-0.64%) |
Nov 26, 2004 | 3.855 | 3.950 | 3.820 | 3.900 | 110,000 | -0.10(-2.50%) |
Nov 24, 2004 | 3.845 | 4.005 | 3.830 | 4.000 | 569,200 | +0.06(+1.52%) |
Nov 23, 2004 | 3.885 | 3.965 | 3.745 | 3.940 | 387,800 | +0.08(+2.07%) |
Nov 22, 2004 | 3.735 | 3.870 | 3.635 | 3.860 | 351,600 | +0.18(+4.89%) |
Nov 19, 2004 | 3.700 | 3.725 | 3.610 | 3.680 | 211,800 | -0.02(-0.54%) |
Nov 18, 2004 | 3.735 | 3.745 | 3.605 | 3.700 | 213,800 | +0.01(+0.27%) |
Nov 17, 2004 | 3.750 | 3.900 | 3.635 | 3.690 | 562,400 | -0.04(-1.07%) |
Nov 16, 2004 | 3.695 | 3.755 | 3.615 | 3.730 | 443,400 | +0.06(+1.50%) |
Nov 15, 2004 | 3.375 | 3.690 | 3.375 | 3.675 | 584,000 | +0.19(+5.60%) |
Nov 12, 2004 | 3.500 | 3.505 | 3.425 | 3.480 | 511,400 | +0.01(+0.29%) |
Nov 11, 2004 | 3.200 | 3.475 | 3.200 | 3.470 | 775,600 | +0.22(+6.77%) |
Nov 10, 2004 | 3.235 | 3.290 | 3.225 | 3.250 | 419,000 | +0.00(+0.15%) |
Nov 09, 2004 | 3.280 | 3.335 | 3.215 | 3.245 | 434,200 | +0.02(+0.62%) |
Nov 08, 2004 | 3.280 | 3.280 | 3.175 | 3.225 | 567,800 | +0.00(+0.00%) |
Nov 05, 2004 | 3.225 | 3.300 | 3.150 | 3.225 | 214,000 | +0.00(+0.00%) |
Nov 04, 2004 | 3.200 | 3.225 | 3.155 | 3.225 | 345,800 | +0.00(+0.00%) |
Nov 03, 2004 | 3.195 | 3.250 | 3.170 | 3.225 | 253,600 | +0.04(+1.42%) |
Nov 02, 2004 | 3.125 | 3.240 | 3.125 | 3.180 | 166,400 | +0.01(+0.16%) |
Nov 01, 2004 | 3.125 | 3.185 | 3.125 | 3.175 | 264,400 | -0.05(-1.55%) |
Oct 29, 2004 | 3.225 | 3.265 | 3.200 | 3.225 | 476,000 | +0.06(+1.74%) |
Oct 28, 2004 | 3.310 | 3.310 | 3.150 | 3.170 | 436,600 | -0.12(-3.50%) |
Oct 27, 2004 | 3.305 | 3.305 | 3.205 | 3.285 | 343,200 | -0.03(-1.05%) |
Oct 26, 2004 | 3.245 | 3.320 | 3.160 | 3.320 | 169,400 | +0.05(+1.68%) |
Oct 25, 2004 | 3.275 | 3.300 | 3.160 | 3.265 | 335,800 | +0.00(+0.00%) |
Oct 22, 2004 | 3.330 | 3.330 | 3.200 | 3.265 | 407,800 | -0.03(-1.06%) |
Oct 21, 2004 | 3.370 | 3.370 | 3.215 | 3.300 | 559,000 | -0.04(-1.20%) |
Oct 20, 2004 | 3.505 | 3.595 | 3.165 | 3.340 | 772,400 | -0.19(-5.38%) |
Oct 19, 2004 | 3.510 | 3.645 | 3.375 | 3.530 | 465,400 | +0.05(+1.58%) |
Oct 18, 2004 | 3.405 | 3.565 | 3.405 | 3.475 | 192,600 | +0.03(+0.87%) |
Oct 15, 2004 | 3.325 | 3.495 | 3.275 | 3.445 | 519,000 | +0.13(+3.92%) |
Oct 14, 2004 | 3.320 | 3.355 | 3.255 | 3.315 | 788,400 | +0.05(+1.53%) |
Oct 13, 2004 | 3.315 | 3.350 | 3.245 | 3.265 | 422,400 | -0.04(-1.21%) |
Oct 12, 2004 | 3.375 | 3.375 | 3.250 | 3.305 | 316,400 | -0.02(-0.60%) |
Oct 11, 2004 | 3.230 | 3.325 | 3.230 | 3.325 | 493,000 | +0.08(+2.31%) |
Oct 08, 2004 | 3.300 | 3.305 | 3.180 | 3.250 | 656,600 | +0.00(+0.00%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.175 | 3.250 | 410,000 | -0.00(-0.15%) |
Oct 06, 2004 | 3.225 | 3.270 | 3.145 | 3.255 | 1,963,800 | -0.04(-1.36%) |
Oct 05, 2004 | 3.200 | 3.305 | 3.200 | 3.300 | 324,600 | +0.02(+0.61%) |
Oct 04, 2004 | 3.150 | 3.315 | 3.080 | 3.280 | 552,600 | +0.18(+5.98%) |
Oct 01, 2004 | 2.900 | 3.135 | 2.900 | 3.095 | 590,000 | +0.14(+4.74%) |
Sep 30, 2004 | 2.875 | 2.960 | 2.830 | 2.955 | 712,800 | +0.01(+0.34%) |
Sep 29, 2004 | 2.900 | 2.995 | 2.870 | 2.945 | 350,600 | -0.02(-0.67%) |
Sep 28, 2004 | 2.960 | 2.970 | 2.790 | 2.965 | 758,400 | -0.02(-0.50%) |
Sep 27, 2004 | 3.280 | 3.345 | 2.975 | 2.980 | 295,800 | -0.22(-6.88%) |
Sep 24, 2004 | 3.235 | 3.350 | 3.175 | 3.200 | 91,800 | -0.06(-1.99%) |
Sep 23, 2004 | 3.350 | 3.360 | 3.175 | 3.265 | 183,000 | -0.04(-1.36%) |
Sep 22, 2004 | 3.435 | 3.500 | 3.200 | 3.310 | 328,400 | -0.19(-5.43%) |
Sep 21, 2004 | 3.490 | 3.500 | 3.420 | 3.500 | 78,200 | +0.09(+2.64%) |
Sep 20, 2004 | 3.495 | 3.495 | 3.375 | 3.410 | 80,600 | -0.00(-0.07%) |
Sep 17, 2004 | 3.505 | 3.610 | 3.320 | 3.413 | 215,200 | -0.02(-0.66%) |
Sep 16, 2004 | 3.245 | 3.460 | 3.245 | 3.435 | 180,200 | +0.19(+5.86%) |
Sep 15, 2004 | 3.265 | 3.295 | 3.245 | 3.245 | 84,400 | -0.02(-0.61%) |
Sep 14, 2004 | 3.300 | 3.310 | 3.225 | 3.265 | 112,000 | -0.10(-3.12%) |
Sep 13, 2004 | 3.250 | 3.410 | 3.220 | 3.370 | 171,600 | +0.14(+4.17%) |
Sep 10, 2004 | 3.295 | 3.295 | 3.205 | 3.235 | 87,200 | -0.02(-0.46%) |
Sep 09, 2004 | 3.225 | 3.370 | 3.200 | 3.250 | 419,800 | -0.02(-0.76%) |
Sep 08, 2004 | 3.325 | 3.420 | 3.255 | 3.275 | 426,000 | -0.03(-0.91%) |
Sep 07, 2004 | 3.195 | 3.355 | 3.150 | 3.305 | 335,600 | +0.12(+3.61%) |
Sep 03, 2004 | 3.200 | 3.300 | 3.050 | 3.190 | 335,200 | +0.00(+0.16%) |
Sep 02, 2004 | 3.105 | 3.200 | 2.935 | 3.185 | 308,600 | +0.16(+5.12%) |