Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.654 | 3.775 | 3.647 | 3.757 | 3,133,497 | +0.06(+1.70%) |
Nov 29, 2004 | 3.676 | 3.732 | 3.625 | 3.695 | 1,311,090 | +0.02(+0.48%) |
Nov 26, 2004 | 3.654 | 3.680 | 3.654 | 3.677 | 200,667 | +0.01(+0.40%) |
Nov 24, 2004 | 3.633 | 3.667 | 3.633 | 3.663 | 858,624 | +0.02(+0.67%) |
Nov 23, 2004 | 3.566 | 3.643 | 3.566 | 3.638 | 1,801,181 | +0.08(+2.17%) |
Nov 22, 2004 | 3.566 | 3.581 | 3.535 | 3.561 | 2,675,242 | -0.01(-0.25%) |
Nov 19, 2004 | 3.656 | 3.656 | 3.550 | 3.570 | 1,699,883 | -0.09(-2.35%) |
Nov 18, 2004 | 3.654 | 3.677 | 3.649 | 3.656 | 842,223 | -0.02(-0.52%) |
Nov 17, 2004 | 3.656 | 3.697 | 3.647 | 3.675 | 1,641,034 | +0.03(+0.80%) |
Nov 16, 2004 | 3.680 | 3.697 | 3.633 | 3.646 | 2,686,819 | -0.06(-1.61%) |
Nov 15, 2004 | 3.646 | 3.711 | 3.646 | 3.706 | 1,777,063 | +0.06(+1.56%) |
Nov 12, 2004 | 3.628 | 3.649 | 3.590 | 3.649 | 1,286,972 | +0.02(+0.41%) |
Nov 11, 2004 | 3.597 | 3.646 | 3.586 | 3.634 | 2,115,689 | +0.04(+1.24%) |
Nov 10, 2004 | 3.602 | 3.605 | 3.576 | 3.589 | 2,025,967 | -0.01(-0.36%) |
Nov 09, 2004 | 3.605 | 3.625 | 3.572 | 3.602 | 1,323,632 | -0.01(-0.23%) |
Nov 08, 2004 | 3.639 | 3.639 | 3.610 | 3.610 | 1,077,622 | -0.03(-0.78%) |
Nov 05, 2004 | 3.619 | 3.639 | 3.588 | 3.639 | 1,423,966 | +0.02(+0.54%) |
Nov 04, 2004 | 3.548 | 3.625 | 3.542 | 3.619 | 1,593,761 | +0.07(+2.02%) |
Nov 03, 2004 | 3.542 | 3.561 | 3.516 | 3.548 | 3,115,166 | +0.02(+0.51%) |
Nov 02, 2004 | 3.518 | 3.549 | 3.514 | 3.529 | 1,598,585 | +0.01(+0.34%) |
Nov 01, 2004 | 3.537 | 3.549 | 3.515 | 3.518 | 1,006,230 | -0.02(-0.56%) |
Oct 29, 2004 | 3.488 | 3.537 | 3.488 | 3.537 | 972,464 | +0.04(+1.26%) |
Oct 28, 2004 | 3.563 | 3.576 | 3.467 | 3.493 | 2,415,725 | -0.06(-1.61%) |
Oct 27, 2004 | 3.472 | 3.550 | 3.466 | 3.550 | 2,647,264 | +0.09(+2.54%) |
Oct 26, 2004 | 3.395 | 3.467 | 3.377 | 3.462 | 1,835,912 | +0.07(+2.20%) |
Oct 25, 2004 | 3.397 | 3.397 | 3.374 | 3.387 | 2,009,567 | -0.02(-0.52%) |
Oct 22, 2004 | 3.399 | 3.434 | 3.399 | 3.405 | 1,511,757 | +0.01(+0.18%) |
Oct 21, 2004 | 3.426 | 3.426 | 3.395 | 3.399 | 2,002,814 | -0.02(-0.64%) |
Oct 20, 2004 | 3.408 | 3.437 | 3.371 | 3.421 | 2,212,164 | +0.01(+0.38%) |
Oct 19, 2004 | 3.400 | 3.421 | 3.400 | 3.408 | 2,050,086 | +0.01(+0.24%) |
Oct 18, 2004 | 3.462 | 3.471 | 3.377 | 3.399 | 3,468,264 | -0.07(-2.03%) |
Oct 15, 2004 | 3.478 | 3.499 | 3.463 | 3.470 | 888,531 | -0.01(-0.25%) |
Oct 14, 2004 | 3.516 | 3.527 | 3.478 | 3.479 | 1,296,619 | -0.03(-0.99%) |
Oct 13, 2004 | 3.581 | 3.581 | 3.506 | 3.513 | 1,349,680 | -0.06(-1.63%) |
Oct 12, 2004 | 3.584 | 3.589 | 3.562 | 3.571 | 919,403 | -0.02(-0.49%) |
Oct 11, 2004 | 3.584 | 3.605 | 3.581 | 3.589 | 1,671,905 | +0.02(+0.44%) |
Oct 08, 2004 | 3.654 | 3.654 | 3.573 | 3.573 | 1,141,295 | -0.09(-2.34%) |
Oct 07, 2004 | 3.672 | 3.674 | 3.643 | 3.659 | 1,382,481 | -0.03(-0.70%) |
Oct 06, 2004 | 3.647 | 3.698 | 3.641 | 3.685 | 1,061,221 | +0.04(+1.05%) |
Oct 05, 2004 | 3.654 | 3.665 | 3.618 | 3.647 | 1,316,879 | -0.01(-0.17%) |
Oct 04, 2004 | 3.618 | 3.672 | 3.618 | 3.653 | 1,877,396 | +0.02(+0.69%) |
Oct 01, 2004 | 3.566 | 3.628 | 3.558 | 3.628 | 2,028,862 | +0.09(+2.49%) |
Sep 30, 2004 | 3.519 | 3.568 | 3.511 | 3.540 | 1,589,902 | +0.02(+0.59%) |
Sep 29, 2004 | 3.519 | 3.523 | 3.483 | 3.519 | 1,465,450 | +0.00(+0.00%) |
Sep 28, 2004 | 3.472 | 3.523 | 3.471 | 3.519 | 1,273,465 | +0.06(+1.65%) |
Sep 27, 2004 | 3.509 | 3.516 | 3.459 | 3.462 | 2,041,403 | -0.05(-1.53%) |
Sep 24, 2004 | 3.548 | 3.549 | 3.512 | 3.516 | 705,229 | -0.02(-0.60%) |
Sep 23, 2004 | 3.548 | 3.552 | 3.524 | 3.537 | 847,047 | -0.01(-0.20%) |
Sep 22, 2004 | 3.558 | 3.558 | 3.518 | 3.544 | 1,144,189 | -0.01(-0.38%) |
Sep 21, 2004 | 3.557 | 3.558 | 3.525 | 3.558 | 1,837,842 | +0.01(+0.18%) |
Sep 20, 2004 | 3.572 | 3.584 | 3.536 | 3.552 | 1,654,540 | -0.02(-0.55%) |
Sep 17, 2004 | 3.679 | 3.679 | 3.571 | 3.571 | 2,810,306 | -0.09(-2.52%) |
Sep 16, 2004 | 3.636 | 3.674 | 3.636 | 3.664 | 825,823 | +0.03(+0.90%) |
Sep 15, 2004 | 3.628 | 3.644 | 3.622 | 3.631 | 940,627 | +0.00(+0.09%) |
Sep 14, 2004 | 3.633 | 3.655 | 3.606 | 3.628 | 1,448,084 | -0.00(-0.11%) |
Sep 13, 2004 | 3.627 | 3.646 | 3.614 | 3.632 | 1,286,972 | +0.02(+0.46%) |
Sep 10, 2004 | 3.589 | 3.625 | 3.569 | 3.615 | 1,372,834 | +0.03(+0.81%) |
Sep 09, 2004 | 3.581 | 3.602 | 3.568 | 3.586 | 1,855,207 | +0.02(+0.46%) |
Sep 08, 2004 | 3.581 | 3.599 | 3.558 | 3.570 | 2,514,129 | -0.01(-0.17%) |
Sep 07, 2004 | 3.498 | 3.590 | 3.498 | 3.576 | 2,587,450 | +0.08(+2.43%) |
Sep 03, 2004 | 3.487 | 3.515 | 3.466 | 3.491 | 2,439,844 | +0.01(+0.30%) |
Sep 02, 2004 | 3.441 | 3.507 | 3.430 | 3.481 | 2,197,692 | +0.02(+0.46%) |