Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.993 | 4.020 | 3.943 | 4.014 | 762,311 | +0.06(+1.42%) |
Nov 29, 2004 | 4.015 | 4.023 | 3.922 | 3.957 | 482,172 | -0.04(-0.99%) |
Nov 26, 2004 | 3.967 | 4.014 | 3.967 | 3.997 | 164,542 | +0.03(+0.71%) |
Nov 24, 2004 | 3.982 | 3.982 | 3.893 | 3.969 | 547,781 | +0.02(+0.42%) |
Nov 23, 2004 | 3.941 | 3.986 | 3.893 | 3.952 | 569,130 | +0.02(+0.62%) |
Nov 22, 2004 | 3.835 | 3.942 | 3.835 | 3.928 | 363,972 | +0.06(+1.49%) |
Nov 19, 2004 | 3.956 | 3.960 | 3.842 | 3.870 | 939,351 | -0.09(-2.30%) |
Nov 18, 2004 | 3.929 | 3.965 | 3.852 | 3.961 | 433,226 | +0.04(+0.98%) |
Nov 17, 2004 | 3.779 | 3.925 | 3.779 | 3.923 | 458,220 | +0.17(+4.43%) |
Nov 16, 2004 | 3.878 | 3.887 | 3.755 | 3.756 | 232,754 | -0.09(-2.30%) |
Nov 15, 2004 | 3.831 | 3.878 | 3.803 | 3.845 | 523,308 | -0.03(-0.69%) |
Nov 12, 2004 | 3.796 | 3.872 | 3.755 | 3.872 | 295,760 | +0.06(+1.44%) |
Nov 11, 2004 | 3.796 | 3.818 | 3.771 | 3.817 | 192,140 | +0.01(+0.24%) |
Nov 10, 2004 | 3.649 | 3.833 | 3.649 | 3.808 | 806,571 | +0.16(+4.42%) |
Nov 09, 2004 | 3.585 | 3.650 | 3.578 | 3.646 | 776,891 | +0.06(+1.71%) |
Nov 08, 2004 | 3.571 | 3.618 | 3.559 | 3.585 | 599,851 | -0.03(-0.71%) |
Nov 05, 2004 | 3.616 | 3.671 | 3.589 | 3.610 | 717,530 | -0.03(-0.70%) |
Nov 04, 2004 | 3.534 | 3.639 | 3.534 | 3.636 | 512,894 | +0.10(+2.75%) |
Nov 03, 2004 | 3.659 | 3.659 | 3.532 | 3.539 | 600,372 | -0.01(-0.14%) |
Nov 02, 2004 | 3.585 | 3.617 | 3.534 | 3.544 | 683,164 | -0.05(-1.46%) |
Nov 01, 2004 | 3.598 | 3.660 | 3.595 | 3.596 | 386,883 | +0.01(+0.23%) |
Oct 29, 2004 | 3.585 | 3.634 | 3.562 | 3.588 | 239,524 | -0.01(-0.34%) |
Oct 28, 2004 | 3.623 | 3.677 | 3.575 | 3.600 | 219,737 | -0.07(-1.92%) |
Oct 27, 2004 | 3.613 | 3.677 | 3.561 | 3.671 | 479,048 | +0.06(+1.70%) |
Oct 26, 2004 | 3.578 | 3.613 | 3.525 | 3.609 | 1,012,770 | +0.02(+0.61%) |
Oct 25, 2004 | 3.508 | 3.587 | 3.508 | 3.587 | 542,574 | +0.04(+1.23%) |
Oct 22, 2004 | 3.613 | 3.614 | 3.532 | 3.544 | 1,781,851 | -0.17(-4.55%) |
Oct 21, 2004 | 3.828 | 3.831 | 3.630 | 3.713 | 1,320,506 | -0.05(-1.39%) |
Oct 20, 2004 | 3.709 | 3.812 | 3.695 | 3.765 | 876,866 | +0.02(+0.44%) |
Oct 19, 2004 | 3.773 | 3.838 | 3.721 | 3.749 | 782,619 | -0.03(-0.88%) |
Oct 18, 2004 | 3.861 | 3.929 | 3.771 | 3.782 | 2,100,522 | -0.04(-1.17%) |
Oct 15, 2004 | 3.655 | 3.873 | 3.654 | 3.827 | 1,979,719 | +0.17(+4.51%) |
Oct 14, 2004 | 3.649 | 3.687 | 3.559 | 3.662 | 823,754 | +0.09(+2.58%) |
Oct 13, 2004 | 3.713 | 3.721 | 3.559 | 3.570 | 1,619,912 | -0.09(-2.59%) |
Oct 12, 2004 | 3.641 | 3.694 | 3.604 | 3.664 | 927,895 | -0.02(-0.52%) |
Oct 11, 2004 | 3.607 | 3.694 | 3.603 | 3.683 | 519,142 | +0.07(+1.84%) |
Oct 08, 2004 | 3.637 | 3.698 | 3.594 | 3.617 | 307,736 | -0.03(-0.95%) |
Oct 07, 2004 | 3.727 | 3.727 | 3.636 | 3.651 | 795,115 | -0.10(-2.76%) |
Oct 06, 2004 | 3.750 | 3.777 | 3.687 | 3.755 | 295,239 | -0.02(-0.44%) |
Oct 05, 2004 | 3.719 | 3.786 | 3.709 | 3.772 | 211,406 | +0.03(+0.75%) |
Oct 04, 2004 | 3.764 | 3.808 | 3.733 | 3.744 | 305,132 | +0.02(+0.48%) |
Oct 01, 2004 | 3.709 | 3.759 | 3.668 | 3.726 | 1,346,021 | +0.04(+1.01%) |
Sep 30, 2004 | 3.700 | 3.722 | 3.630 | 3.689 | 234,837 | +0.00(+0.03%) |
Sep 29, 2004 | 3.668 | 3.692 | 3.589 | 3.687 | 221,820 | +0.04(+1.16%) |
Sep 28, 2004 | 3.531 | 3.651 | 3.514 | 3.645 | 312,943 | +0.16(+4.63%) |
Sep 27, 2004 | 3.567 | 3.568 | 3.477 | 3.484 | 773,246 | -0.09(-2.61%) |
Sep 24, 2004 | 3.559 | 3.616 | 3.559 | 3.577 | 326,481 | +0.02(+0.58%) |
Sep 23, 2004 | 3.570 | 3.599 | 3.531 | 3.557 | 391,049 | +0.01(+0.18%) |
Sep 22, 2004 | 3.685 | 3.718 | 3.520 | 3.550 | 535,284 | -0.16(-4.31%) |
Sep 21, 2004 | 3.608 | 3.726 | 3.603 | 3.710 | 394,694 | +0.11(+3.02%) |
Sep 20, 2004 | 3.617 | 3.659 | 3.586 | 3.602 | 492,586 | -0.02(-0.57%) |
Sep 17, 2004 | 3.675 | 3.713 | 3.621 | 3.622 | 608,183 | -0.06(-1.53%) |
Sep 16, 2004 | 3.627 | 3.719 | 3.627 | 3.678 | 404,066 | -0.02(-0.45%) |
Sep 15, 2004 | 3.686 | 3.713 | 3.643 | 3.695 | 535,284 | -0.02(-0.41%) |
Sep 14, 2004 | 3.739 | 3.779 | 3.649 | 3.710 | 463,947 | -0.05(-1.26%) |
Sep 13, 2004 | 3.751 | 3.788 | 3.655 | 3.758 | 206,199 | +0.02(+0.62%) |
Sep 10, 2004 | 3.687 | 3.745 | 3.669 | 3.735 | 196,826 | +0.01(+0.14%) |
Sep 09, 2004 | 3.730 | 3.796 | 3.672 | 3.730 | 554,029 | +0.01(+0.31%) |
Sep 08, 2004 | 3.744 | 3.811 | 3.708 | 3.718 | 223,902 | -0.02(-0.65%) |
Sep 07, 2004 | 3.701 | 3.833 | 3.700 | 3.742 | 726,903 | +0.07(+1.78%) |
Sep 03, 2004 | 3.694 | 3.694 | 3.586 | 3.677 | 120,282 | +0.00(+0.07%) |
Sep 02, 2004 | 3.575 | 3.699 | 3.575 | 3.675 | 181,725 | +0.11(+3.05%) |