Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.549 | 3.551 | 3.525 | 3.535 | 3,022,985 | -0.01(-0.16%) |
Nov 29, 2004 | 3.547 | 3.551 | 3.464 | 3.540 | 2,529,103 | +0.00(+0.13%) |
Nov 26, 2004 | 3.547 | 3.547 | 3.519 | 3.536 | 1,053,652 | -0.02(-0.44%) |
Nov 24, 2004 | 3.496 | 3.551 | 3.480 | 3.551 | 2,056,057 | +0.06(+1.59%) |
Nov 23, 2004 | 3.541 | 3.541 | 3.446 | 3.496 | 2,720,010 | -0.02(-0.66%) |
Nov 22, 2004 | 3.421 | 3.527 | 3.421 | 3.519 | 3,498,846 | +0.10(+3.01%) |
Nov 19, 2004 | 3.472 | 3.473 | 3.414 | 3.416 | 1,880,918 | -0.06(-1.61%) |
Nov 18, 2004 | 3.466 | 3.491 | 3.448 | 3.472 | 2,036,910 | +0.00(+0.04%) |
Nov 17, 2004 | 3.423 | 3.500 | 3.416 | 3.471 | 3,765,215 | +0.07(+2.12%) |
Nov 16, 2004 | 3.389 | 3.405 | 3.367 | 3.399 | 3,400,858 | -0.00(-0.01%) |
Nov 15, 2004 | 3.374 | 3.434 | 3.374 | 3.399 | 3,115,341 | +0.00(+0.01%) |
Nov 12, 2004 | 3.365 | 3.399 | 3.360 | 3.399 | 2,353,400 | +0.03(+0.75%) |
Nov 11, 2004 | 3.343 | 3.385 | 3.334 | 3.373 | 2,264,423 | +0.04(+1.06%) |
Nov 10, 2004 | 3.329 | 3.361 | 3.307 | 3.338 | 3,381,147 | +0.02(+0.59%) |
Nov 09, 2004 | 3.266 | 3.325 | 3.238 | 3.318 | 3,371,011 | +0.05(+1.63%) |
Nov 08, 2004 | 3.306 | 3.306 | 3.259 | 3.265 | 3,190,803 | -0.03(-0.97%) |
Nov 05, 2004 | 3.316 | 3.335 | 3.274 | 3.297 | 4,768,184 | +0.01(+0.19%) |
Nov 04, 2004 | 3.152 | 3.305 | 3.150 | 3.291 | 7,656,013 | +0.15(+4.64%) |
Nov 03, 2004 | 3.139 | 3.165 | 3.123 | 3.145 | 4,629,086 | +0.05(+1.71%) |
Nov 02, 2004 | 3.123 | 3.153 | 3.041 | 3.092 | 9,617,462 | -0.01(-0.47%) |
Nov 01, 2004 | 3.111 | 3.126 | 3.081 | 3.107 | 3,781,547 | -0.00(-0.14%) |
Oct 29, 2004 | 3.070 | 3.136 | 3.038 | 3.111 | 4,346,385 | +0.04(+1.35%) |
Oct 28, 2004 | 3.092 | 3.098 | 3.057 | 3.070 | 4,742,842 | -0.03(-0.93%) |
Oct 27, 2004 | 3.063 | 3.116 | 3.014 | 3.099 | 6,198,583 | +0.04(+1.16%) |
Oct 26, 2004 | 2.999 | 3.078 | 2.974 | 3.063 | 6,809,600 | +0.06(+2.09%) |
Oct 25, 2004 | 2.945 | 3.014 | 2.918 | 3.001 | 5,918,135 | +0.06(+2.02%) |
Oct 22, 2004 | 3.019 | 3.056 | 2.935 | 2.941 | 7,779,906 | -0.07(-2.23%) |
Oct 21, 2004 | 3.174 | 3.183 | 2.987 | 3.008 | 16,910,808 | -0.22(-6.85%) |
Oct 20, 2004 | 3.378 | 3.416 | 3.187 | 3.229 | 13,475,597 | -0.04(-1.22%) |
Oct 19, 2004 | 3.247 | 3.327 | 3.241 | 3.269 | 4,596,424 | +0.03(+1.02%) |
Oct 18, 2004 | 3.212 | 3.241 | 3.170 | 3.236 | 2,352,837 | +0.03(+0.84%) |
Oct 15, 2004 | 3.179 | 3.239 | 3.179 | 3.209 | 2,565,144 | +0.03(+0.94%) |
Oct 14, 2004 | 3.223 | 3.223 | 3.153 | 3.179 | 3,992,728 | -0.05(-1.57%) |
Oct 13, 2004 | 3.296 | 3.299 | 3.210 | 3.230 | 2,788,151 | -0.06(-1.81%) |
Oct 12, 2004 | 3.272 | 3.304 | 3.250 | 3.290 | 2,753,799 | +0.00(+0.14%) |
Oct 11, 2004 | 3.274 | 3.300 | 3.270 | 3.285 | 1,247,375 | +0.03(+0.96%) |
Oct 08, 2004 | 3.277 | 3.278 | 3.238 | 3.254 | 1,666,358 | -0.03(-0.77%) |
Oct 07, 2004 | 3.334 | 3.341 | 3.269 | 3.279 | 1,959,759 | -0.05(-1.60%) |
Oct 06, 2004 | 3.332 | 3.351 | 3.325 | 3.333 | 1,774,483 | +0.00(+0.11%) |
Oct 05, 2004 | 3.334 | 3.336 | 3.319 | 3.329 | 2,392,257 | -0.00(-0.13%) |
Oct 04, 2004 | 3.344 | 3.401 | 3.325 | 3.333 | 4,258,534 | -0.01(-0.28%) |
Oct 01, 2004 | 3.271 | 3.355 | 3.263 | 3.343 | 3,734,242 | +0.06(+1.91%) |
Sep 30, 2004 | 3.251 | 3.294 | 3.242 | 3.280 | 2,263,296 | +0.04(+1.12%) |
Sep 29, 2004 | 3.216 | 3.271 | 3.210 | 3.244 | 4,067,063 | +0.04(+1.25%) |
Sep 28, 2004 | 3.141 | 3.218 | 3.127 | 3.204 | 2,241,333 | +0.07(+2.12%) |
Sep 27, 2004 | 3.172 | 3.175 | 3.112 | 3.137 | 1,968,769 | -0.05(-1.45%) |
Sep 24, 2004 | 3.203 | 3.205 | 3.144 | 3.183 | 2,511,645 | -0.02(-0.66%) |
Sep 23, 2004 | 3.235 | 3.236 | 3.195 | 3.205 | 1,905,696 | -0.03(-0.93%) |
Sep 22, 2004 | 3.207 | 3.252 | 3.174 | 3.235 | 4,593,608 | +0.02(+0.75%) |
Sep 21, 2004 | 3.186 | 3.227 | 3.186 | 3.211 | 2,351,711 | +0.03(+1.05%) |
Sep 20, 2004 | 3.152 | 3.212 | 3.152 | 3.178 | 3,015,664 | +0.03(+0.83%) |
Sep 17, 2004 | 3.130 | 3.170 | 3.125 | 3.151 | 3,140,683 | +0.03(+1.04%) |
Sep 16, 2004 | 3.092 | 3.129 | 3.092 | 3.119 | 2,668,201 | +0.03(+0.88%) |
Sep 15, 2004 | 3.120 | 3.121 | 3.082 | 3.092 | 2,941,328 | -0.03(-0.87%) |
Sep 14, 2004 | 3.124 | 3.143 | 3.104 | 3.119 | 2,632,159 | -0.00(-0.16%) |
Sep 13, 2004 | 3.130 | 3.143 | 3.085 | 3.124 | 6,406,948 | -0.04(-1.29%) |
Sep 10, 2004 | 3.179 | 3.179 | 3.143 | 3.165 | 2,007,063 | -0.01(-0.42%) |
Sep 09, 2004 | 3.175 | 3.204 | 3.171 | 3.178 | 3,235,292 | +0.01(+0.46%) |
Sep 08, 2004 | 3.205 | 3.205 | 3.161 | 3.163 | 2,125,888 | -0.05(-1.64%) |
Sep 07, 2004 | 3.163 | 3.219 | 3.163 | 3.216 | 4,343,006 | +0.06(+2.04%) |
Sep 03, 2004 | 3.141 | 3.172 | 3.125 | 3.152 | 4,019,759 | +0.01(+0.20%) |
Sep 02, 2004 | 3.059 | 3.161 | 3.044 | 3.146 | 4,648,233 | +0.09(+3.05%) |