Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.820 | 3.906 | 3.797 | 3.850 | 7,007,857 | +0.01(+0.13%) |
Nov 29, 2004 | 3.739 | 3.873 | 3.714 | 3.845 | 12,796,199 | +0.14(+3.67%) |
Nov 26, 2004 | 3.698 | 3.732 | 3.696 | 3.709 | 1,130,708 | -0.01(-0.14%) |
Nov 24, 2004 | 3.720 | 3.761 | 3.701 | 3.714 | 4,978,766 | +0.01(+0.34%) |
Nov 23, 2004 | 3.714 | 3.718 | 3.640 | 3.701 | 5,573,459 | -0.02(-0.61%) |
Nov 22, 2004 | 3.569 | 3.738 | 3.569 | 3.724 | 8,581,018 | +0.13(+3.65%) |
Nov 19, 2004 | 3.613 | 3.626 | 3.583 | 3.593 | 4,238,969 | -0.02(-0.52%) |
Nov 18, 2004 | 3.632 | 3.645 | 3.603 | 3.612 | 2,880,691 | +0.01(+0.14%) |
Nov 17, 2004 | 3.607 | 3.672 | 3.587 | 3.607 | 13,183,939 | +0.03(+0.85%) |
Nov 16, 2004 | 3.569 | 3.607 | 3.565 | 3.577 | 8,236,096 | +0.01(+0.21%) |
Nov 15, 2004 | 3.585 | 3.628 | 3.549 | 3.569 | 5,057,266 | +0.01(+0.35%) |
Nov 12, 2004 | 3.563 | 3.588 | 3.531 | 3.556 | 7,219,568 | -0.02(-0.53%) |
Nov 11, 2004 | 3.529 | 3.626 | 3.515 | 3.575 | 10,933,622 | +0.05(+1.32%) |
Nov 10, 2004 | 3.311 | 3.543 | 3.304 | 3.529 | 24,689,258 | +0.32(+9.81%) |
Nov 09, 2004 | 3.216 | 3.245 | 3.205 | 3.213 | 8,542,165 | -0.02(-0.62%) |
Nov 08, 2004 | 3.273 | 3.279 | 3.220 | 3.234 | 5,364,127 | -0.05(-1.54%) |
Nov 05, 2004 | 3.331 | 3.331 | 3.279 | 3.284 | 3,896,426 | -0.02(-0.65%) |
Nov 04, 2004 | 3.279 | 3.308 | 3.260 | 3.305 | 4,046,288 | +0.01(+0.42%) |
Nov 03, 2004 | 3.250 | 3.304 | 3.250 | 3.292 | 6,037,319 | +0.07(+2.27%) |
Nov 02, 2004 | 3.203 | 3.241 | 3.192 | 3.218 | 3,708,503 | +0.01(+0.28%) |
Nov 01, 2004 | 3.193 | 3.210 | 3.143 | 3.210 | 2,768,888 | +0.01(+0.35%) |
Oct 29, 2004 | 3.166 | 3.212 | 3.154 | 3.198 | 2,006,096 | +0.02(+0.75%) |
Oct 28, 2004 | 3.188 | 3.188 | 3.123 | 3.174 | 4,078,005 | -0.03(-1.02%) |
Oct 27, 2004 | 3.186 | 3.208 | 3.135 | 3.207 | 4,142,232 | +0.02(+0.71%) |
Oct 26, 2004 | 3.140 | 3.196 | 3.136 | 3.184 | 4,449,093 | +0.03(+1.08%) |
Oct 25, 2004 | 3.092 | 3.152 | 3.063 | 3.150 | 4,495,876 | +0.05(+1.46%) |
Oct 22, 2004 | 3.173 | 3.186 | 3.091 | 3.105 | 3,387,369 | -0.07(-2.15%) |
Oct 21, 2004 | 3.078 | 3.192 | 3.077 | 3.173 | 5,160,346 | +0.09(+3.07%) |
Oct 20, 2004 | 3.039 | 3.087 | 3.039 | 3.078 | 4,720,273 | +0.03(+0.91%) |
Oct 19, 2004 | 3.078 | 3.084 | 3.051 | 3.051 | 2,704,662 | -0.03(-0.86%) |
Oct 18, 2004 | 3.071 | 3.126 | 3.042 | 3.077 | 3,076,543 | +0.00(+0.12%) |
Oct 15, 2004 | 3.052 | 3.124 | 3.052 | 3.073 | 3,614,145 | +0.02(+0.74%) |
Oct 14, 2004 | 3.090 | 3.121 | 3.051 | 3.051 | 2,795,055 | -0.05(-1.71%) |
Oct 13, 2004 | 3.208 | 3.208 | 3.075 | 3.104 | 3,414,328 | -0.09(-2.88%) |
Oct 12, 2004 | 3.172 | 3.200 | 3.148 | 3.196 | 2,626,955 | +0.01(+0.16%) |
Oct 11, 2004 | 3.184 | 3.192 | 3.115 | 3.191 | 4,072,455 | +0.01(+0.20%) |
Oct 08, 2004 | 3.195 | 3.229 | 3.184 | 3.184 | 4,056,596 | -0.02(-0.71%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.207 | 3.207 | 5,217,436 | -0.08(-2.45%) |
Oct 06, 2004 | 3.246 | 3.288 | 3.246 | 3.288 | 2,762,545 | +0.03(+0.81%) |
Oct 05, 2004 | 3.285 | 3.285 | 3.241 | 3.261 | 2,312,164 | -0.03(-0.84%) |
Oct 04, 2004 | 3.311 | 3.342 | 3.274 | 3.289 | 6,486,907 | -0.03(-0.76%) |
Oct 01, 2004 | 3.260 | 3.329 | 3.260 | 3.314 | 5,035,857 | +0.05(+1.66%) |
Sep 30, 2004 | 3.230 | 3.261 | 3.220 | 3.260 | 3,879,774 | +0.03(+1.02%) |
Sep 29, 2004 | 3.234 | 3.235 | 3.213 | 3.227 | 3,879,774 | +0.01(+0.16%) |
Sep 28, 2004 | 3.198 | 3.241 | 3.198 | 3.222 | 3,671,235 | +0.02(+0.75%) |
Sep 27, 2004 | 3.166 | 3.229 | 3.153 | 3.198 | 8,789,557 | +0.03(+0.96%) |
Sep 24, 2004 | 3.096 | 3.172 | 3.078 | 3.168 | 7,264,765 | +0.09(+2.95%) |
Sep 23, 2004 | 3.134 | 3.153 | 3.060 | 3.077 | 14,565,211 | -0.05(-1.65%) |
Sep 22, 2004 | 3.202 | 3.202 | 3.125 | 3.129 | 11,154,054 | -0.07(-2.09%) |
Sep 21, 2004 | 3.236 | 3.242 | 3.186 | 3.196 | 7,771,443 | -0.02(-0.67%) |
Sep 20, 2004 | 3.236 | 3.260 | 3.216 | 3.217 | 4,325,397 | -0.01(-0.43%) |
Sep 17, 2004 | 3.329 | 3.329 | 3.222 | 3.231 | 10,543,503 | -0.07(-2.18%) |
Sep 16, 2004 | 3.247 | 3.303 | 3.247 | 3.303 | 7,729,418 | +0.07(+2.10%) |
Sep 15, 2004 | 3.215 | 3.241 | 3.197 | 3.235 | 5,024,756 | +0.02(+0.71%) |
Sep 14, 2004 | 3.202 | 3.227 | 3.191 | 3.212 | 5,524,298 | +0.01(+0.35%) |
Sep 13, 2004 | 3.203 | 3.225 | 3.191 | 3.201 | 3,940,036 | -0.02(-0.47%) |
Sep 10, 2004 | 3.202 | 3.216 | 3.182 | 3.216 | 5,245,189 | +0.02(+0.47%) |
Sep 09, 2004 | 3.240 | 3.256 | 3.164 | 3.201 | 17,845,536 | -0.04(-1.13%) |
Sep 08, 2004 | 3.274 | 3.279 | 3.227 | 3.237 | 5,581,388 | -0.04(-1.12%) |
Sep 07, 2004 | 3.261 | 3.274 | 3.231 | 3.274 | 2,640,435 | +0.04(+1.29%) |
Sep 03, 2004 | 3.225 | 3.259 | 3.217 | 3.232 | 2,843,423 | -0.03(-0.85%) |
Sep 02, 2004 | 3.153 | 3.260 | 3.153 | 3.260 | 5,940,582 | +0.11(+3.40%) |