Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.271 | 4.296 | 4.235 | 4.267 | 865,372 | -0.00(-0.08%) |
Nov 29, 2004 | 4.307 | 4.321 | 4.239 | 4.271 | 944,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.257 | 4.310 | 4.257 | 4.299 | 515,009 | +0.09(+2.11%) |
Nov 24, 2004 | 4.200 | 4.235 | 4.189 | 4.210 | 1,278,110 | +0.01(+0.17%) |
Nov 23, 2004 | 4.196 | 4.225 | 4.171 | 4.203 | 595,927 | -0.04(-0.92%) |
Nov 22, 2004 | 4.196 | 4.271 | 4.193 | 4.243 | 373,121 | +0.02(+0.42%) |
Nov 19, 2004 | 4.267 | 4.285 | 4.218 | 4.225 | 862,282 | +0.01(+0.25%) |
Nov 18, 2004 | 4.243 | 4.260 | 4.203 | 4.214 | 594,241 | -0.01(-0.34%) |
Nov 17, 2004 | 4.196 | 4.260 | 4.189 | 4.228 | 1,119,646 | +0.12(+2.95%) |
Nov 16, 2004 | 4.111 | 4.122 | 4.079 | 4.107 | 805,246 | -0.03(-0.77%) |
Nov 15, 2004 | 4.132 | 4.164 | 4.107 | 4.139 | 1,006,417 | +0.04(+0.87%) |
Nov 12, 2004 | 4.061 | 4.114 | 4.040 | 4.104 | 1,024,679 | +0.07(+1.77%) |
Nov 11, 2004 | 4.004 | 4.036 | 3.993 | 4.033 | 622,899 | +0.12(+3.00%) |
Nov 10, 2004 | 3.929 | 3.940 | 3.897 | 3.915 | 438,305 | -0.05(-1.26%) |
Nov 09, 2004 | 3.954 | 3.972 | 3.929 | 3.965 | 650,153 | -0.06(-1.50%) |
Nov 08, 2004 | 4.015 | 4.033 | 4.000 | 4.025 | 461,625 | -0.02(-0.62%) |
Nov 05, 2004 | 4.047 | 4.068 | 4.025 | 4.050 | 381,831 | +0.03(+0.80%) |
Nov 04, 2004 | 3.983 | 4.033 | 3.958 | 4.018 | 616,718 | +0.04(+1.07%) |
Nov 03, 2004 | 3.976 | 3.993 | 3.951 | 3.976 | 582,721 | +0.05(+1.36%) |
Nov 02, 2004 | 3.929 | 3.968 | 3.908 | 3.922 | 786,983 | -0.06(-1.52%) |
Nov 01, 2004 | 3.887 | 4.004 | 3.887 | 3.983 | 1,150,552 | +0.00(+0.09%) |
Oct 29, 2004 | 3.947 | 3.990 | 3.933 | 3.979 | 620,932 | +0.06(+1.54%) |
Oct 28, 2004 | 3.879 | 3.940 | 3.879 | 3.919 | 450,949 | +0.05(+1.29%) |
Oct 27, 2004 | 3.826 | 3.904 | 3.812 | 3.869 | 665,044 | +0.00(+0.00%) |
Oct 26, 2004 | 3.840 | 3.876 | 3.823 | 3.869 | 507,423 | +0.03(+0.74%) |
Oct 25, 2004 | 3.830 | 3.855 | 3.798 | 3.840 | 344,463 | +0.01(+0.19%) |
Oct 22, 2004 | 3.855 | 3.872 | 3.823 | 3.833 | 3,521,336 | +0.00(+0.00%) |
Oct 21, 2004 | 3.833 | 3.844 | 3.812 | 3.833 | 593,679 | +0.04(+0.94%) |
Oct 20, 2004 | 3.794 | 3.823 | 3.776 | 3.798 | 369,188 | +0.04(+1.04%) |
Oct 19, 2004 | 3.780 | 3.808 | 3.751 | 3.758 | 487,755 | -0.03(-0.75%) |
Oct 18, 2004 | 3.766 | 3.801 | 3.762 | 3.787 | 725,171 | +0.03(+0.76%) |
Oct 15, 2004 | 3.744 | 3.798 | 3.719 | 3.758 | 1,686,071 | +0.07(+2.03%) |
Oct 14, 2004 | 3.677 | 3.734 | 3.655 | 3.684 | 995,459 | +0.03(+0.88%) |
Oct 13, 2004 | 3.645 | 3.666 | 3.627 | 3.652 | 545,915 | +0.03(+0.79%) |
Oct 12, 2004 | 3.605 | 3.648 | 3.595 | 3.623 | 1,064,576 | -0.05(-1.26%) |
Oct 11, 2004 | 3.659 | 3.684 | 3.659 | 3.669 | 285,179 | +0.02(+0.49%) |
Oct 08, 2004 | 3.627 | 3.684 | 3.627 | 3.652 | 451,791 | +0.03(+0.79%) |
Oct 07, 2004 | 3.613 | 3.648 | 3.588 | 3.623 | 1,360,152 | -0.00(-0.10%) |
Oct 06, 2004 | 3.566 | 3.641 | 3.566 | 3.627 | 850,481 | +0.05(+1.29%) |
Oct 05, 2004 | 3.573 | 3.605 | 3.573 | 3.581 | 584,126 | -0.01(-0.30%) |
Oct 04, 2004 | 3.570 | 3.605 | 3.559 | 3.591 | 513,323 | +0.05(+1.41%) |
Oct 01, 2004 | 3.492 | 3.559 | 3.492 | 3.541 | 445,891 | +0.06(+1.74%) |
Sep 30, 2004 | 3.488 | 3.509 | 3.474 | 3.481 | 555,187 | +0.00(+0.10%) |
Sep 29, 2004 | 3.449 | 3.488 | 3.449 | 3.477 | 1,005,855 | +0.03(+0.83%) |
Sep 28, 2004 | 3.413 | 3.459 | 3.410 | 3.449 | 1,009,788 | +0.04(+1.04%) |
Sep 27, 2004 | 3.378 | 3.431 | 3.378 | 3.413 | 543,105 | +0.00(+0.00%) |
Sep 24, 2004 | 3.431 | 3.438 | 3.399 | 3.413 | 384,360 | -0.01(-0.31%) |
Sep 23, 2004 | 3.442 | 3.442 | 3.417 | 3.424 | 510,232 | -0.00(-0.10%) |
Sep 22, 2004 | 3.456 | 3.456 | 3.413 | 3.427 | 378,741 | -0.09(-2.43%) |
Sep 21, 2004 | 3.481 | 3.513 | 3.452 | 3.513 | 587,498 | +0.07(+2.17%) |
Sep 20, 2004 | 3.403 | 3.477 | 3.403 | 3.438 | 596,769 | -0.06(-1.83%) |
Sep 17, 2004 | 3.499 | 3.516 | 3.477 | 3.502 | 384,079 | -0.01(-0.40%) |
Sep 16, 2004 | 3.474 | 3.524 | 3.474 | 3.516 | 428,190 | +0.03(+0.82%) |
Sep 15, 2004 | 3.495 | 3.527 | 3.449 | 3.488 | 747,648 | -0.11(-3.07%) |
Sep 14, 2004 | 3.570 | 3.623 | 3.570 | 3.598 | 721,237 | +0.02(+0.50%) |
Sep 13, 2004 | 3.570 | 3.627 | 3.570 | 3.581 | 344,182 | -0.01(-0.40%) |
Sep 10, 2004 | 3.584 | 3.630 | 3.570 | 3.595 | 475,112 | +0.05(+1.30%) |
Sep 09, 2004 | 3.538 | 3.570 | 3.524 | 3.548 | 606,603 | -0.02(-0.70%) |
Sep 08, 2004 | 3.502 | 3.591 | 3.502 | 3.573 | 361,602 | -0.01(-0.40%) |
Sep 07, 2004 | 3.538 | 3.605 | 3.538 | 3.588 | 595,365 | +0.02(+0.60%) |
Sep 03, 2004 | 3.566 | 3.581 | 3.524 | 3.566 | 427,067 | -0.01(-0.30%) |
Sep 02, 2004 | 3.524 | 3.595 | 3.524 | 3.577 | 413,861 | +0.05(+1.41%) |