Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.807 | 3.836 | 3.757 | 3.825 | 185,469 | +0.00(+0.05%) |
Nov 29, 2004 | 3.878 | 3.878 | 3.798 | 3.823 | 68,683 | -0.05(-1.24%) |
Nov 26, 2004 | 3.863 | 3.907 | 3.819 | 3.871 | 61,025 | +0.01(+0.32%) |
Nov 24, 2004 | 3.821 | 3.863 | 3.800 | 3.859 | 289,092 | +0.06(+1.54%) |
Nov 23, 2004 | 3.894 | 3.894 | 3.788 | 3.800 | 127,315 | -0.06(-1.68%) |
Nov 22, 2004 | 3.767 | 3.882 | 3.767 | 3.865 | 310,870 | +0.10(+2.61%) |
Nov 19, 2004 | 3.742 | 3.796 | 3.742 | 3.767 | 187,383 | +0.01(+0.39%) |
Nov 18, 2004 | 3.775 | 3.775 | 3.723 | 3.752 | 152,443 | -0.03(-0.83%) |
Nov 17, 2004 | 3.823 | 3.830 | 3.775 | 3.784 | 313,024 | +0.00(+0.00%) |
Nov 16, 2004 | 3.813 | 3.855 | 3.784 | 3.784 | 246,494 | -0.04(-1.04%) |
Nov 15, 2004 | 3.803 | 3.851 | 3.794 | 3.823 | 196,956 | +0.04(+0.94%) |
Nov 12, 2004 | 3.761 | 3.807 | 3.750 | 3.788 | 343,656 | +0.03(+0.89%) |
Nov 11, 2004 | 3.746 | 3.771 | 3.729 | 3.754 | 350,357 | +0.01(+0.28%) |
Nov 10, 2004 | 3.748 | 3.748 | 3.715 | 3.744 | 129,230 | +0.00(+0.00%) |
Nov 09, 2004 | 3.767 | 3.780 | 3.727 | 3.744 | 115,589 | -0.02(-0.61%) |
Nov 08, 2004 | 3.792 | 3.803 | 3.734 | 3.767 | 165,845 | -0.01(-0.39%) |
Nov 05, 2004 | 3.625 | 3.792 | 3.625 | 3.782 | 681,090 | +0.14(+3.90%) |
Nov 04, 2004 | 3.665 | 3.677 | 3.612 | 3.640 | 216,819 | -0.02(-0.46%) |
Nov 03, 2004 | 3.667 | 3.731 | 3.656 | 3.656 | 199,110 | -0.00(-0.06%) |
Nov 02, 2004 | 3.614 | 3.694 | 3.614 | 3.658 | 287,177 | +0.04(+1.04%) |
Nov 01, 2004 | 3.694 | 3.694 | 3.604 | 3.621 | 182,597 | -0.07(-1.81%) |
Oct 29, 2004 | 3.654 | 3.700 | 3.633 | 3.688 | 219,212 | +0.06(+1.61%) |
Oct 28, 2004 | 3.569 | 3.646 | 3.558 | 3.629 | 181,161 | +0.08(+2.18%) |
Oct 27, 2004 | 3.552 | 3.575 | 3.539 | 3.552 | 125,879 | -0.00(-0.12%) |
Oct 26, 2004 | 3.543 | 3.566 | 3.514 | 3.556 | 122,529 | +0.02(+0.53%) |
Oct 25, 2004 | 3.533 | 3.562 | 3.504 | 3.537 | 187,144 | -0.02(-0.59%) |
Oct 22, 2004 | 3.548 | 3.562 | 3.504 | 3.558 | 190,734 | +0.00(+0.06%) |
Oct 21, 2004 | 3.589 | 3.627 | 3.539 | 3.556 | 159,862 | -0.03(-0.76%) |
Oct 20, 2004 | 3.537 | 3.583 | 3.537 | 3.583 | 297,229 | +0.06(+1.78%) |
Oct 19, 2004 | 3.539 | 3.589 | 3.520 | 3.520 | 147,178 | +0.00(+0.00%) |
Oct 18, 2004 | 3.594 | 3.598 | 3.520 | 3.520 | 143,828 | -0.07(-1.86%) |
Oct 15, 2004 | 3.579 | 3.602 | 3.579 | 3.587 | 217,058 | +0.02(+0.64%) |
Oct 14, 2004 | 3.604 | 3.631 | 3.556 | 3.564 | 253,195 | -0.04(-1.10%) |
Oct 13, 2004 | 3.585 | 3.631 | 3.552 | 3.604 | 399,895 | +0.03(+0.94%) |
Oct 12, 2004 | 3.596 | 3.610 | 3.552 | 3.571 | 355,622 | -0.04(-0.98%) |
Oct 11, 2004 | 3.635 | 3.637 | 3.604 | 3.606 | 20,581 | -0.02(-0.52%) |
Oct 08, 2004 | 3.614 | 3.671 | 3.612 | 3.625 | 206,050 | +0.04(+1.11%) |
Oct 07, 2004 | 3.585 | 3.633 | 3.577 | 3.585 | 317,331 | -0.05(-1.38%) |
Oct 06, 2004 | 3.637 | 3.681 | 3.633 | 3.635 | 210,836 | -0.00(-0.06%) |
Oct 05, 2004 | 3.656 | 3.667 | 3.619 | 3.637 | 114,153 | -0.05(-1.25%) |
Oct 04, 2004 | 3.596 | 3.702 | 3.587 | 3.683 | 191,451 | +0.07(+2.03%) |
Oct 01, 2004 | 3.502 | 3.627 | 3.456 | 3.610 | 163,691 | +0.13(+3.60%) |
Sep 30, 2004 | 3.483 | 3.510 | 3.472 | 3.485 | 101,469 | +0.00(+0.06%) |
Sep 29, 2004 | 3.479 | 3.493 | 3.460 | 3.483 | 56,956 | +0.02(+0.60%) |
Sep 28, 2004 | 3.449 | 3.506 | 3.433 | 3.462 | 83,520 | +0.01(+0.30%) |
Sep 27, 2004 | 3.458 | 3.485 | 3.422 | 3.452 | 144,067 | +0.01(+0.24%) |
Sep 24, 2004 | 3.380 | 3.443 | 3.366 | 3.443 | 121,572 | +0.04(+1.23%) |
Sep 23, 2004 | 3.406 | 3.429 | 3.372 | 3.401 | 137,845 | +0.01(+0.43%) |
Sep 22, 2004 | 3.389 | 3.389 | 3.368 | 3.387 | 304,169 | +0.01(+0.19%) |
Sep 21, 2004 | 3.339 | 3.393 | 3.332 | 3.380 | 225,674 | +0.05(+1.44%) |
Sep 20, 2004 | 3.339 | 3.353 | 3.305 | 3.332 | 177,571 | -0.01(-0.25%) |
Sep 17, 2004 | 3.326 | 3.360 | 3.280 | 3.341 | 73,709 | +0.02(+0.69%) |
Sep 16, 2004 | 3.291 | 3.332 | 3.272 | 3.318 | 72,273 | +0.01(+0.19%) |
Sep 15, 2004 | 3.324 | 3.343 | 3.270 | 3.312 | 61,743 | -0.05(-1.43%) |
Sep 14, 2004 | 3.326 | 3.387 | 3.301 | 3.360 | 107,931 | -0.00(-0.12%) |
Sep 13, 2004 | 3.286 | 3.372 | 3.268 | 3.364 | 320,442 | +0.08(+2.42%) |
Sep 10, 2004 | 3.303 | 3.303 | 3.276 | 3.284 | 54,324 | -0.03(-0.88%) |
Sep 09, 2004 | 3.295 | 3.314 | 3.278 | 3.314 | 83,042 | +0.01(+0.19%) |
Sep 08, 2004 | 3.291 | 3.322 | 3.268 | 3.307 | 132,580 | -0.02(-0.57%) |
Sep 07, 2004 | 3.259 | 3.339 | 3.259 | 3.326 | 160,341 | +0.08(+2.51%) |
Sep 03, 2004 | 3.255 | 3.257 | 3.228 | 3.245 | 58,871 | -0.00(-0.13%) |
Sep 02, 2004 | 3.291 | 3.291 | 3.226 | 3.249 | 67,726 | -0.03(-0.96%) |