Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.207 | 3.368 | 3.207 | 3.282 | 126,540 | +0.03(+0.77%) |
Nov 29, 2004 | 3.191 | 3.434 | 3.131 | 3.257 | 203,573 | +0.02(+0.62%) |
Nov 26, 2004 | 3.184 | 3.257 | 3.136 | 3.237 | 107,133 | -0.01(-0.31%) |
Nov 24, 2004 | 3.257 | 3.257 | 3.141 | 3.247 | 112,084 | +0.03(+0.94%) |
Nov 23, 2004 | 3.222 | 3.282 | 3.151 | 3.217 | 216,247 | -0.07(-2.00%) |
Nov 22, 2004 | 3.111 | 3.282 | 3.111 | 3.282 | 245,159 | +0.15(+4.84%) |
Nov 19, 2004 | 3.242 | 3.282 | 3.045 | 3.131 | 388,334 | -0.13(-4.02%) |
Nov 18, 2004 | 3.378 | 3.383 | 3.257 | 3.262 | 162,185 | -0.09(-2.56%) |
Nov 17, 2004 | 3.247 | 3.424 | 3.232 | 3.348 | 220,603 | +0.01(+0.30%) |
Nov 16, 2004 | 3.429 | 3.429 | 3.308 | 3.338 | 171,492 | -0.09(-2.51%) |
Nov 15, 2004 | 3.313 | 3.424 | 3.207 | 3.424 | 415,464 | +0.14(+4.31%) |
Nov 12, 2004 | 3.282 | 3.282 | 3.166 | 3.282 | 208,128 | +0.10(+3.17%) |
Nov 11, 2004 | 3.358 | 3.404 | 3.141 | 3.181 | 481,209 | -0.12(-3.52%) |
Nov 10, 2004 | 3.222 | 3.388 | 3.106 | 3.297 | 675,871 | +0.16(+4.98%) |
Nov 09, 2004 | 3.075 | 3.156 | 2.939 | 3.141 | 605,175 | +0.13(+4.19%) |
Nov 08, 2004 | 2.798 | 3.030 | 2.798 | 3.015 | 453,089 | +0.12(+4.19%) |
Nov 05, 2004 | 2.899 | 2.934 | 2.853 | 2.894 | 244,565 | +0.04(+1.42%) |
Nov 04, 2004 | 2.878 | 2.904 | 2.777 | 2.853 | 226,940 | +0.03(+1.07%) |
Nov 03, 2004 | 2.899 | 2.904 | 2.732 | 2.823 | 440,415 | -0.04(-1.41%) |
Nov 02, 2004 | 2.878 | 2.899 | 2.808 | 2.863 | 391,502 | +0.04(+1.25%) |
Nov 01, 2004 | 2.762 | 2.894 | 2.651 | 2.828 | 643,790 | +0.08(+2.85%) |
Oct 29, 2004 | 2.611 | 2.767 | 2.606 | 2.750 | 414,671 | +0.11(+4.31%) |
Oct 28, 2004 | 2.540 | 2.641 | 2.540 | 2.636 | 257,437 | +0.02(+0.58%) |
Oct 27, 2004 | 2.510 | 2.641 | 2.272 | 2.621 | 508,339 | +0.14(+5.49%) |
Oct 26, 2004 | 2.495 | 2.500 | 2.464 | 2.484 | 201,593 | +0.00(+0.00%) |
Oct 25, 2004 | 2.348 | 2.495 | 2.323 | 2.484 | 396,057 | +0.07(+2.71%) |
Oct 22, 2004 | 2.444 | 2.474 | 2.363 | 2.419 | 129,510 | -0.02(-0.62%) |
Oct 21, 2004 | 2.474 | 2.484 | 2.404 | 2.434 | 179,413 | -0.04(-1.63%) |
Oct 20, 2004 | 2.389 | 2.474 | 2.333 | 2.474 | 202,781 | +0.10(+4.26%) |
Oct 19, 2004 | 2.414 | 2.414 | 2.303 | 2.373 | 160,601 | +0.02(+0.86%) |
Oct 18, 2004 | 2.333 | 2.394 | 2.323 | 2.353 | 166,938 | +0.02(+0.65%) |
Oct 15, 2004 | 2.429 | 2.429 | 2.323 | 2.338 | 151,293 | -0.04(-1.70%) |
Oct 14, 2004 | 2.484 | 2.484 | 2.373 | 2.378 | 133,075 | -0.10(-3.88%) |
Oct 13, 2004 | 2.515 | 2.520 | 2.459 | 2.474 | 152,085 | -0.02(-0.81%) |
Oct 12, 2004 | 2.444 | 2.525 | 2.378 | 2.495 | 231,099 | +0.05(+2.07%) |
Oct 11, 2004 | 2.424 | 2.444 | 2.283 | 2.444 | 199,216 | +0.07(+2.76%) |
Oct 08, 2004 | 2.368 | 2.449 | 2.368 | 2.378 | 100,202 | -0.03(-1.26%) |
Oct 07, 2004 | 2.525 | 2.525 | 2.399 | 2.409 | 112,084 | -0.03(-1.24%) |
Oct 06, 2004 | 2.449 | 2.520 | 2.404 | 2.439 | 260,803 | -0.06(-2.23%) |
Oct 05, 2004 | 2.500 | 2.515 | 2.414 | 2.495 | 237,436 | +0.07(+2.92%) |
Oct 04, 2004 | 2.378 | 2.525 | 2.378 | 2.424 | 238,030 | -0.06(-2.44%) |
Oct 01, 2004 | 2.338 | 2.500 | 2.338 | 2.484 | 156,442 | +0.09(+3.58%) |
Sep 30, 2004 | 2.338 | 2.399 | 2.298 | 2.399 | 292,686 | +0.01(+0.42%) |
Sep 29, 2004 | 2.459 | 2.500 | 2.293 | 2.389 | 436,257 | -0.09(-3.47%) |
Sep 28, 2004 | 2.449 | 2.550 | 2.439 | 2.474 | 193,275 | -0.04(-1.41%) |
Sep 27, 2004 | 2.439 | 2.535 | 2.378 | 2.510 | 276,645 | +0.01(+0.20%) |
Sep 24, 2004 | 2.515 | 2.530 | 2.474 | 2.505 | 345,955 | -0.01(-0.20%) |
Sep 23, 2004 | 2.495 | 2.575 | 2.479 | 2.510 | 229,713 | +0.03(+1.22%) |
Sep 22, 2004 | 2.479 | 2.530 | 2.429 | 2.479 | 266,942 | -0.03(-1.21%) |
Sep 21, 2004 | 2.545 | 2.591 | 2.449 | 2.510 | 209,910 | -0.02(-0.60%) |
Sep 20, 2004 | 2.550 | 2.550 | 2.479 | 2.525 | 257,833 | -0.02(-0.79%) |
Sep 17, 2004 | 2.631 | 2.651 | 2.525 | 2.545 | 345,559 | -0.07(-2.51%) |
Sep 16, 2004 | 2.575 | 2.641 | 2.550 | 2.611 | 525,963 | -0.01(-0.19%) |
Sep 15, 2004 | 2.722 | 2.722 | 2.550 | 2.616 | 518,042 | -0.05(-1.71%) |
Sep 14, 2004 | 2.747 | 2.747 | 2.616 | 2.661 | 337,836 | -0.04(-1.31%) |
Sep 13, 2004 | 2.631 | 2.757 | 2.631 | 2.697 | 627,750 | -0.05(-1.66%) |
Sep 10, 2004 | 2.742 | 2.853 | 2.686 | 2.742 | 543,234 | -0.08(-2.69%) |
Sep 09, 2004 | 2.904 | 2.954 | 2.818 | 2.818 | 307,934 | -0.04(-1.24%) |
Sep 08, 2004 | 2.974 | 2.984 | 2.651 | 2.853 | 363,184 | +0.00(+0.00%) |
Sep 07, 2004 | 2.782 | 2.924 | 2.742 | 2.853 | 218,821 | +0.06(+2.17%) |
Sep 03, 2004 | 2.878 | 2.894 | 2.767 | 2.793 | 292,290 | -0.08(-2.64%) |
Sep 02, 2004 | 2.838 | 2.939 | 2.616 | 2.868 | 616,463 | -0.01(-0.18%) |