Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.609 | 3.609 | 3.526 | 3.609 | 18,443 | +0.08(+2.35%) |
Nov 29, 2004 | 3.401 | 3.526 | 3.385 | 3.526 | 9,040 | +0.12(+3.66%) |
Nov 26, 2004 | 3.385 | 3.401 | 3.327 | 3.401 | 2,290 | -0.04(-1.20%) |
Nov 24, 2004 | 3.393 | 3.443 | 3.327 | 3.443 | 16,755 | +0.09(+2.72%) |
Nov 23, 2004 | 3.318 | 3.401 | 3.235 | 3.352 | 14,585 | -0.01(-0.25%) |
Nov 22, 2004 | 3.152 | 3.360 | 3.119 | 3.360 | 28,207 | +0.17(+5.19%) |
Nov 19, 2004 | 3.410 | 3.410 | 3.028 | 3.194 | 248,077 | -0.13(-3.99%) |
Nov 18, 2004 | 3.434 | 3.434 | 3.277 | 3.327 | 51,351 | -0.07(-2.20%) |
Nov 17, 2004 | 3.509 | 3.551 | 3.393 | 3.401 | 72,687 | -0.12(-3.53%) |
Nov 16, 2004 | 3.293 | 3.526 | 3.210 | 3.526 | 52,797 | +0.31(+9.54%) |
Nov 15, 2004 | 3.277 | 3.318 | 3.194 | 3.219 | 12,295 | +0.02(+0.78%) |
Nov 12, 2004 | 3.020 | 3.277 | 3.020 | 3.194 | 190,699 | +0.13(+4.34%) |
Nov 11, 2004 | 3.069 | 3.194 | 3.061 | 3.061 | 3,254 | -0.01(-0.27%) |
Nov 10, 2004 | 3.069 | 3.069 | 3.045 | 3.069 | 10,246 | -0.08(-2.63%) |
Nov 09, 2004 | 3.152 | 3.152 | 3.152 | 3.152 | 1,808 | -0.05(-1.55%) |
Nov 08, 2004 | 3.210 | 3.343 | 3.202 | 3.202 | 2,410 | +0.00(+0.00%) |
Nov 05, 2004 | 3.277 | 3.302 | 3.069 | 3.202 | 9,763 | -0.03(-1.03%) |
Nov 04, 2004 | 3.277 | 3.302 | 3.219 | 3.235 | 5,424 | -0.04(-1.27%) |
Nov 03, 2004 | 3.302 | 3.352 | 3.277 | 3.277 | 19,407 | -0.13(-3.89%) |
Nov 02, 2004 | 3.634 | 3.658 | 3.401 | 3.410 | 27,122 | -0.17(-4.86%) |
Nov 01, 2004 | 3.675 | 3.733 | 3.551 | 3.584 | 12,415 | -0.06(-1.59%) |
Oct 29, 2004 | 3.609 | 3.675 | 3.443 | 3.642 | 158,514 | +0.13(+3.78%) |
Oct 28, 2004 | 3.360 | 3.517 | 3.302 | 3.509 | 8,679 | +0.06(+1.68%) |
Oct 27, 2004 | 3.468 | 3.501 | 3.410 | 3.451 | 7,594 | +0.03(+0.97%) |
Oct 26, 2004 | 3.360 | 3.418 | 3.318 | 3.418 | 3,013 | +0.00(+0.00%) |
Oct 25, 2004 | 3.526 | 3.526 | 3.401 | 3.418 | 4,339 | -0.07(-1.90%) |
Oct 22, 2004 | 3.484 | 3.517 | 3.401 | 3.484 | 1,808 | -0.02(-0.71%) |
Oct 21, 2004 | 3.501 | 3.517 | 3.501 | 3.509 | 1,325 | +0.07(+1.93%) |
Oct 20, 2004 | 3.526 | 3.526 | 3.252 | 3.443 | 29,171 | -0.19(-5.25%) |
Oct 19, 2004 | 3.733 | 3.733 | 3.634 | 3.634 | 7,232 | -0.22(-5.81%) |
Oct 18, 2004 | 3.916 | 3.916 | 3.692 | 3.858 | 58,101 | +0.02(+0.65%) |
Oct 15, 2004 | 3.501 | 3.891 | 3.501 | 3.833 | 16,152 | +0.27(+7.69%) |
Oct 14, 2004 | 3.567 | 3.584 | 3.501 | 3.559 | 8,317 | -0.01(-0.23%) |
Oct 13, 2004 | 3.733 | 3.775 | 3.567 | 3.567 | 30,015 | -0.17(-4.44%) |
Oct 12, 2004 | 3.302 | 3.733 | 3.302 | 3.733 | 26,640 | +0.37(+11.11%) |
Oct 11, 2004 | 3.235 | 3.360 | 3.219 | 3.360 | 6,027 | +0.10(+3.05%) |
Oct 08, 2004 | 3.152 | 3.260 | 3.144 | 3.260 | 14,465 | +0.11(+3.42%) |
Oct 07, 2004 | 3.152 | 3.227 | 3.111 | 3.152 | 33,149 | +0.04(+1.33%) |
Oct 06, 2004 | 3.069 | 3.194 | 3.069 | 3.111 | 37,488 | +0.00(+0.00%) |
Oct 05, 2004 | 3.152 | 3.169 | 3.111 | 3.111 | 10,005 | -0.06(-1.83%) |
Oct 04, 2004 | 3.111 | 3.235 | 3.111 | 3.169 | 116,806 | +0.06(+1.87%) |
Oct 01, 2004 | 3.111 | 3.128 | 3.028 | 3.111 | 42,310 | +0.04(+1.35%) |
Sep 30, 2004 | 2.895 | 3.069 | 2.870 | 3.069 | 315,822 | +0.17(+5.71%) |
Sep 29, 2004 | 2.821 | 2.904 | 2.812 | 2.904 | 3,977 | +0.05(+1.74%) |
Sep 28, 2004 | 2.829 | 2.904 | 2.821 | 2.854 | 14,103 | +0.02(+0.88%) |
Sep 27, 2004 | 2.796 | 2.879 | 2.787 | 2.829 | 10,487 | +0.04(+1.49%) |
Sep 24, 2004 | 2.821 | 2.904 | 2.787 | 2.787 | 14,465 | -0.07(-2.61%) |
Sep 23, 2004 | 2.862 | 2.945 | 2.821 | 2.862 | 38,212 | +0.00(+0.00%) |
Sep 22, 2004 | 2.796 | 2.904 | 2.796 | 2.862 | 22,300 | -0.04(-1.43%) |
Sep 21, 2004 | 2.953 | 2.953 | 2.804 | 2.904 | 10,005 | +0.00(+0.00%) |
Sep 20, 2004 | 2.895 | 2.904 | 2.895 | 2.904 | 1,084 | +0.00(+0.00%) |
Sep 17, 2004 | 2.887 | 2.945 | 2.887 | 2.904 | 6,991 | +0.04(+1.45%) |
Sep 16, 2004 | 2.887 | 2.904 | 2.862 | 2.862 | 11,451 | -0.03(-1.15%) |
Sep 15, 2004 | 2.986 | 2.986 | 2.821 | 2.895 | 19,889 | -0.17(-5.42%) |
Sep 14, 2004 | 2.995 | 3.111 | 2.953 | 3.061 | 28,086 | -0.05(-1.60%) |
Sep 13, 2004 | 3.177 | 3.186 | 2.995 | 3.111 | 37,006 | -0.07(-2.34%) |
Sep 10, 2004 | 3.086 | 3.186 | 3.086 | 3.186 | 2,893 | +0.00(+0.00%) |
Sep 09, 2004 | 3.136 | 3.227 | 3.111 | 3.186 | 22,662 | -0.04(-1.29%) |
Sep 08, 2004 | 3.202 | 3.227 | 3.194 | 3.227 | 12,295 | +0.02(+0.52%) |
Sep 07, 2004 | 3.028 | 3.210 | 3.028 | 3.210 | 28,689 | +0.19(+6.32%) |
Sep 03, 2004 | 3.028 | 3.069 | 3.020 | 3.020 | 15,791 | -0.01(-0.27%) |
Sep 02, 2004 | 3.045 | 3.111 | 3.028 | 3.028 | 27,724 | -0.03(-1.08%) |