Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.311 | 3.314 | 3.243 | 3.255 | 155,179 | -0.04(-1.36%) |
Nov 29, 2004 | 3.314 | 3.314 | 3.288 | 3.300 | 44,942 | -0.03(-0.99%) |
Nov 26, 2004 | 3.326 | 3.344 | 3.326 | 3.333 | 5,087 | -0.02(-0.63%) |
Nov 24, 2004 | 3.370 | 3.370 | 3.326 | 3.354 | 65,718 | -0.01(-0.21%) |
Nov 23, 2004 | 3.368 | 3.368 | 3.330 | 3.361 | 45,366 | -0.01(-0.21%) |
Nov 22, 2004 | 3.370 | 3.370 | 3.328 | 3.368 | 37,310 | +0.01(+0.42%) |
Nov 19, 2004 | 3.326 | 3.354 | 3.321 | 3.354 | 33,919 | +0.01(+0.21%) |
Nov 18, 2004 | 3.368 | 3.368 | 3.333 | 3.347 | 25,015 | -0.01(-0.21%) |
Nov 17, 2004 | 3.321 | 3.359 | 3.314 | 3.354 | 71,230 | +0.01(+0.35%) |
Nov 16, 2004 | 3.326 | 3.377 | 3.314 | 3.342 | 76,317 | -0.02(-0.70%) |
Nov 15, 2004 | 3.377 | 3.392 | 3.302 | 3.366 | 81,829 | +0.01(+0.35%) |
Nov 12, 2004 | 3.380 | 3.380 | 3.326 | 3.354 | 41,974 | -0.00(-0.07%) |
Nov 11, 2004 | 3.337 | 3.356 | 3.337 | 3.356 | 31,375 | -0.00(-0.07%) |
Nov 10, 2004 | 3.361 | 3.361 | 3.302 | 3.359 | 66,990 | +0.02(+0.64%) |
Nov 09, 2004 | 3.323 | 3.340 | 3.283 | 3.337 | 84,373 | -0.01(-0.28%) |
Nov 08, 2004 | 3.359 | 3.368 | 3.304 | 3.347 | 63,174 | -0.01(-0.21%) |
Nov 05, 2004 | 3.373 | 3.373 | 3.316 | 3.354 | 76,317 | -0.03(-0.84%) |
Nov 04, 2004 | 3.401 | 3.418 | 3.373 | 3.382 | 65,294 | -0.01(-0.21%) |
Nov 03, 2004 | 3.373 | 3.396 | 3.373 | 3.389 | 50,030 | +0.04(+1.20%) |
Nov 02, 2004 | 3.349 | 3.356 | 3.307 | 3.349 | 64,022 | +0.01(+0.35%) |
Nov 01, 2004 | 3.314 | 3.347 | 3.304 | 3.337 | 64,022 | +0.00(+0.00%) |
Oct 29, 2004 | 3.347 | 3.347 | 3.302 | 3.337 | 28,831 | +0.00(+0.00%) |
Oct 28, 2004 | 3.349 | 3.349 | 3.318 | 3.337 | 23,743 | +0.01(+0.21%) |
Oct 27, 2004 | 3.349 | 3.368 | 3.302 | 3.330 | 64,446 | -0.02(-0.63%) |
Oct 26, 2004 | 3.330 | 3.352 | 3.309 | 3.352 | 78,013 | +0.04(+1.15%) |
Oct 25, 2004 | 3.344 | 3.344 | 3.307 | 3.314 | 60,630 | -0.02(-0.57%) |
Oct 22, 2004 | 3.328 | 3.333 | 3.309 | 3.333 | 59,358 | +0.03(+0.78%) |
Oct 21, 2004 | 3.323 | 3.335 | 3.307 | 3.307 | 18,655 | -0.03(-0.78%) |
Oct 20, 2004 | 3.309 | 3.333 | 3.304 | 3.333 | 44,518 | +0.00(+0.00%) |
Oct 19, 2004 | 3.321 | 3.344 | 3.307 | 3.333 | 40,702 | -0.01(-0.35%) |
Oct 18, 2004 | 3.326 | 3.354 | 3.326 | 3.344 | 39,430 | +0.00(+0.00%) |
Oct 15, 2004 | 3.328 | 3.347 | 3.314 | 3.344 | 32,223 | +0.04(+1.21%) |
Oct 14, 2004 | 3.309 | 3.330 | 3.304 | 3.304 | 53,846 | -0.02(-0.57%) |
Oct 13, 2004 | 3.309 | 3.330 | 3.302 | 3.323 | 47,910 | -0.01(-0.28%) |
Oct 12, 2004 | 3.344 | 3.349 | 3.307 | 3.333 | 36,886 | +0.01(+0.28%) |
Oct 11, 2004 | 3.309 | 3.337 | 3.309 | 3.323 | 50,030 | -0.01(-0.21%) |
Oct 08, 2004 | 3.326 | 3.373 | 3.326 | 3.330 | 41,550 | +0.00(+0.14%) |
Oct 07, 2004 | 3.314 | 3.347 | 3.314 | 3.326 | 27,559 | +0.00(+0.00%) |
Oct 06, 2004 | 3.328 | 3.337 | 3.314 | 3.326 | 47,910 | +0.02(+0.64%) |
Oct 05, 2004 | 3.328 | 3.328 | 3.304 | 3.304 | 26,711 | +0.00(+0.00%) |
Oct 04, 2004 | 3.321 | 3.326 | 3.297 | 3.304 | 43,246 | -0.01(-0.28%) |
Oct 01, 2004 | 3.354 | 3.396 | 3.309 | 3.314 | 107,268 | -0.02(-0.50%) |
Sep 30, 2004 | 3.326 | 3.347 | 3.297 | 3.330 | 82,677 | +0.02(+0.57%) |
Sep 29, 2004 | 3.302 | 3.356 | 3.302 | 3.311 | 69,110 | +0.03(+1.01%) |
Sep 28, 2004 | 3.328 | 3.328 | 3.278 | 3.278 | 46,214 | -0.05(-1.56%) |
Sep 27, 2004 | 3.361 | 3.361 | 3.326 | 3.330 | 84,373 | -0.01(-0.21%) |
Sep 24, 2004 | 3.337 | 3.373 | 3.328 | 3.337 | 27,559 | +0.02(+0.57%) |
Sep 23, 2004 | 3.363 | 3.396 | 3.318 | 3.318 | 104,301 | -0.03(-0.78%) |
Sep 22, 2004 | 3.352 | 3.366 | 3.307 | 3.344 | 43,246 | -0.00(-0.14%) |
Sep 21, 2004 | 3.302 | 3.359 | 3.295 | 3.349 | 57,662 | +0.06(+1.72%) |
Sep 20, 2004 | 3.293 | 3.366 | 3.271 | 3.293 | 91,157 | -0.00(-0.07%) |
Sep 17, 2004 | 3.290 | 3.314 | 3.285 | 3.295 | 35,615 | +0.02(+0.50%) |
Sep 16, 2004 | 3.278 | 3.314 | 3.271 | 3.278 | 36,038 | -0.02(-0.64%) |
Sep 15, 2004 | 3.304 | 3.316 | 3.271 | 3.300 | 75,469 | +0.02(+0.58%) |
Sep 14, 2004 | 3.285 | 3.344 | 3.271 | 3.281 | 112,356 | -0.00(-0.07%) |
Sep 13, 2004 | 3.269 | 3.288 | 3.269 | 3.283 | 42,398 | +0.00(+0.14%) |
Sep 10, 2004 | 3.278 | 3.288 | 3.267 | 3.278 | 52,150 | +0.01(+0.43%) |
Sep 09, 2004 | 3.250 | 3.278 | 3.250 | 3.264 | 25,439 | +0.01(+0.22%) |
Sep 08, 2004 | 3.255 | 3.285 | 3.248 | 3.257 | 88,613 | -0.01(-0.29%) |
Sep 07, 2004 | 3.290 | 3.290 | 3.250 | 3.267 | 34,343 | -0.02(-0.72%) |
Sep 03, 2004 | 3.288 | 3.290 | 3.245 | 3.290 | 45,366 | +0.01(+0.36%) |
Sep 02, 2004 | 3.267 | 3.283 | 3.245 | 3.278 | 39,430 | +0.03(+0.87%) |