Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.197 | 4.597 | 4.170 | 4.516 | 48,809 | +0.26(+6.10%) |
Nov 29, 2004 | 3.954 | 4.322 | 3.954 | 4.257 | 31,060 | +0.12(+2.88%) |
Nov 26, 2004 | 4.057 | 4.327 | 4.040 | 4.138 | 17,748 | -0.14(-3.16%) |
Nov 24, 2004 | 4.235 | 4.327 | 4.057 | 4.273 | 37,346 | +0.04(+1.02%) |
Nov 23, 2004 | 3.808 | 4.235 | 3.781 | 4.230 | 55,649 | +0.30(+7.70%) |
Nov 22, 2004 | 3.851 | 3.981 | 3.851 | 3.927 | 22,001 | +0.03(+0.71%) |
Nov 19, 2004 | 3.673 | 3.921 | 3.673 | 3.900 | 10,538 | -0.04(-1.10%) |
Nov 18, 2004 | 3.721 | 3.943 | 3.662 | 3.943 | 13,496 | +0.16(+4.14%) |
Nov 17, 2004 | 3.721 | 3.851 | 3.651 | 3.786 | 75,062 | +0.14(+3.86%) |
Nov 16, 2004 | 3.591 | 3.662 | 3.348 | 3.646 | 96,694 | +0.05(+1.35%) |
Nov 15, 2004 | 3.624 | 3.689 | 3.591 | 3.597 | 70,255 | +0.01(+0.15%) |
Nov 12, 2004 | 3.483 | 3.602 | 3.462 | 3.591 | 73,213 | +0.18(+5.16%) |
Nov 11, 2004 | 3.489 | 3.489 | 3.408 | 3.415 | 12,941 | -0.07(-1.97%) |
Nov 10, 2004 | 3.564 | 3.564 | 3.484 | 3.484 | 40,674 | -0.04(-1.06%) |
Nov 09, 2004 | 3.548 | 3.635 | 3.456 | 3.521 | 40,489 | +0.01(+0.15%) |
Nov 08, 2004 | 3.353 | 3.629 | 3.272 | 3.516 | 61,381 | +0.27(+8.33%) |
Nov 05, 2004 | 3.218 | 3.245 | 3.170 | 3.245 | 21,076 | -0.02(-0.50%) |
Nov 04, 2004 | 3.224 | 3.262 | 3.224 | 3.262 | 4,991 | +0.04(+1.34%) |
Nov 03, 2004 | 3.219 | 3.219 | 3.218 | 3.218 | 1,294 | +0.00(+0.00%) |
Nov 02, 2004 | 3.218 | 3.218 | 3.218 | 3.218 | 184 | -0.01(-0.17%) |
Nov 01, 2004 | 3.348 | 3.348 | 3.224 | 3.224 | 7,025 | +0.01(+0.17%) |
Oct 29, 2004 | 3.343 | 3.343 | 3.218 | 3.218 | 5,176 | -0.03(-0.83%) |
Oct 28, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 924 | +0.05(+1.69%) |
Oct 27, 2004 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.180 | 3.245 | 3.180 | 3.191 | 4,622 | -0.05(-1.50%) |
Oct 25, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 6,470 | -0.01(-0.35%) |
Oct 22, 2004 | 3.299 | 3.299 | 3.251 | 3.251 | 554 | +0.01(+0.17%) |
Oct 21, 2004 | 3.342 | 3.342 | 3.246 | 3.246 | 369 | -0.06(-1.78%) |
Oct 20, 2004 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 3.197 | 3.321 | 3.197 | 3.305 | 22,740 | +0.14(+4.27%) |
Oct 18, 2004 | 3.299 | 3.299 | 3.164 | 3.170 | 3,327 | -0.09(-2.66%) |
Oct 15, 2004 | 3.191 | 3.332 | 3.191 | 3.256 | 6,655 | -0.03(-0.99%) |
Oct 14, 2004 | 3.218 | 3.316 | 3.218 | 3.289 | 6,101 | +0.00(+0.00%) |
Oct 13, 2004 | 3.197 | 3.321 | 3.197 | 3.289 | 9,244 | +0.03(+1.00%) |
Oct 12, 2004 | 3.197 | 3.272 | 3.197 | 3.256 | 5,731 | -0.01(-0.17%) |
Oct 11, 2004 | 3.348 | 3.353 | 3.262 | 3.262 | 1,848 | -0.06(-1.95%) |
Oct 08, 2004 | 3.245 | 3.326 | 3.245 | 3.326 | 9,244 | +0.05(+1.49%) |
Oct 07, 2004 | 3.256 | 3.283 | 3.251 | 3.278 | 2,958 | -0.04(-1.30%) |
Oct 06, 2004 | 3.170 | 3.326 | 3.170 | 3.321 | 11,832 | -0.03(-0.81%) |
Oct 05, 2004 | 3.381 | 3.381 | 3.321 | 3.348 | 2,218 | +0.02(+0.65%) |
Oct 04, 2004 | 3.272 | 3.326 | 3.272 | 3.326 | 4,622 | +0.05(+1.64%) |
Oct 01, 2004 | 3.251 | 3.343 | 3.229 | 3.273 | 29,951 | -0.07(-2.09%) |
Sep 30, 2004 | 3.337 | 3.353 | 3.229 | 3.343 | 22,370 | -0.01(-0.16%) |
Sep 29, 2004 | 3.299 | 3.348 | 3.229 | 3.348 | 14,236 | +0.00(+0.00%) |
Sep 28, 2004 | 3.348 | 3.348 | 3.245 | 3.348 | 6,101 | -0.04(-1.26%) |
Sep 27, 2004 | 3.353 | 3.391 | 3.278 | 3.391 | 10,538 | +0.04(+1.11%) |
Sep 24, 2004 | 3.353 | 3.408 | 3.353 | 3.353 | 13,866 | -0.03(-0.80%) |
Sep 23, 2004 | 3.527 | 3.527 | 3.337 | 3.381 | 16,454 | +0.01(+0.16%) |
Sep 22, 2004 | 3.299 | 3.408 | 3.272 | 3.375 | 22,740 | +0.07(+2.13%) |
Sep 21, 2004 | 3.348 | 3.348 | 3.305 | 3.305 | 1,109 | -0.04(-1.29%) |
Sep 20, 2004 | 3.381 | 3.381 | 3.326 | 3.348 | 45,666 | +0.02(+0.49%) |
Sep 17, 2004 | 3.326 | 3.408 | 3.326 | 3.332 | 6,655 | +0.01(+0.16%) |
Sep 16, 2004 | 3.245 | 3.326 | 3.245 | 3.326 | 8,504 | +0.08(+2.50%) |
Sep 15, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 3.251 | 3.348 | 3.245 | 3.245 | 17,009 | +0.00(+0.00%) |
Sep 13, 2004 | 3.164 | 3.245 | 3.164 | 3.245 | 2,218 | +0.00(+0.00%) |
Sep 10, 2004 | 3.283 | 3.283 | 3.234 | 3.245 | 3,512 | +0.02(+0.50%) |
Sep 09, 2004 | 3.229 | 3.229 | 3.229 | 3.229 | 4,067 | +0.00(+0.00%) |
Sep 08, 2004 | 3.326 | 3.326 | 3.229 | 3.229 | 4,067 | +0.00(+0.00%) |
Sep 07, 2004 | 3.213 | 3.240 | 3.213 | 3.229 | 1,848 | +0.02(+0.51%) |
Sep 03, 2004 | 3.191 | 3.234 | 3.191 | 3.213 | 23,295 | +0.02(+0.68%) |
Sep 02, 2004 | 3.229 | 3.229 | 3.191 | 3.191 | 3,882 | -0.04(-1.34%) |