Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.740 | 3.750 | 3.620 | 3.650 | 590,000 | -0.08(-2.14%) |
Nov 29, 2004 | 3.750 | 3.770 | 3.650 | 3.730 | 376,200 | +0.01(+0.27%) |
Nov 26, 2004 | 3.720 | 3.750 | 3.640 | 3.720 | 209,900 | +0.07(+1.92%) |
Nov 24, 2004 | 3.550 | 3.650 | 3.530 | 3.650 | 522,400 | +0.10(+2.82%) |
Nov 23, 2004 | 3.450 | 3.550 | 3.280 | 3.550 | 2,072,300 | +0.15(+4.41%) |
Nov 22, 2004 | 3.570 | 3.590 | 3.330 | 3.400 | 996,300 | -0.09(-2.58%) |
Nov 19, 2004 | 3.600 | 3.670 | 3.480 | 3.490 | 837,100 | -0.13(-3.59%) |
Nov 18, 2004 | 3.850 | 3.920 | 3.600 | 3.620 | 1,079,600 | -0.19(-4.99%) |
Nov 17, 2004 | 3.920 | 4.000 | 3.650 | 3.810 | 2,665,600 | +0.33(+9.48%) |
Nov 16, 2004 | 3.620 | 3.660 | 3.250 | 3.480 | 2,643,100 | -0.65(-15.74%) |
Nov 15, 2004 | 4.100 | 4.170 | 4.040 | 4.130 | 910,200 | +0.00(+0.00%) |
Nov 12, 2004 | 4.130 | 4.130 | 3.990 | 4.130 | 148,500 | +0.05(+1.23%) |
Nov 11, 2004 | 3.910 | 4.110 | 3.910 | 4.080 | 275,800 | +0.07(+1.75%) |
Nov 10, 2004 | 3.970 | 4.020 | 3.860 | 4.010 | 282,600 | +0.01(+0.25%) |
Nov 09, 2004 | 4.020 | 4.100 | 3.940 | 4.000 | 140,300 | -0.07(-1.72%) |
Nov 08, 2004 | 4.100 | 4.130 | 4.070 | 4.070 | 99,600 | +0.01(+0.25%) |
Nov 05, 2004 | 4.130 | 4.230 | 4.060 | 4.060 | 205,700 | -0.07(-1.69%) |
Nov 04, 2004 | 4.050 | 4.130 | 4.030 | 4.130 | 183,300 | +0.03(+0.73%) |
Nov 03, 2004 | 4.010 | 4.100 | 3.910 | 4.100 | 324,900 | +0.15(+3.80%) |
Nov 02, 2004 | 3.950 | 4.100 | 3.860 | 3.950 | 327,100 | -0.05(-1.25%) |
Nov 01, 2004 | 3.790 | 4.000 | 3.770 | 4.000 | 199,000 | +0.12(+3.23%) |
Oct 29, 2004 | 3.950 | 3.950 | 3.760 | 3.875 | 202,300 | -0.04(-0.90%) |
Oct 28, 2004 | 3.870 | 3.960 | 3.790 | 3.910 | 151,600 | -0.05(-1.26%) |
Oct 27, 2004 | 3.850 | 3.960 | 3.750 | 3.960 | 255,200 | +0.15(+3.94%) |
Oct 26, 2004 | 3.800 | 3.818 | 3.700 | 3.810 | 145,300 | +0.04(+1.06%) |
Oct 25, 2004 | 3.720 | 3.810 | 3.720 | 3.770 | 127,600 | +0.02(+0.53%) |
Oct 22, 2004 | 3.800 | 3.850 | 3.730 | 3.750 | 223,000 | -0.03(-0.79%) |
Oct 21, 2004 | 3.730 | 3.840 | 3.710 | 3.780 | 230,800 | -0.01(-0.26%) |
Oct 20, 2004 | 3.700 | 3.790 | 3.640 | 3.790 | 413,900 | +0.10(+2.71%) |
Oct 19, 2004 | 3.910 | 3.910 | 3.680 | 3.690 | 351,800 | -0.12(-3.15%) |
Oct 18, 2004 | 3.900 | 3.910 | 3.750 | 3.810 | 242,200 | -0.06(-1.55%) |
Oct 15, 2004 | 3.820 | 3.900 | 3.740 | 3.870 | 192,800 | +0.09(+2.38%) |
Oct 14, 2004 | 3.950 | 3.950 | 3.780 | 3.780 | 319,000 | -0.11(-2.83%) |
Oct 13, 2004 | 4.050 | 4.050 | 3.890 | 3.890 | 196,200 | -0.12(-2.99%) |
Oct 12, 2004 | 3.970 | 4.050 | 3.930 | 4.010 | 255,000 | +0.01(+0.25%) |
Oct 11, 2004 | 4.040 | 4.140 | 3.980 | 4.000 | 154,000 | -0.08(-1.96%) |
Oct 08, 2004 | 4.180 | 4.290 | 4.049 | 4.080 | 277,400 | -0.14(-3.32%) |
Oct 07, 2004 | 4.330 | 4.440 | 4.180 | 4.220 | 157,800 | -0.22(-4.95%) |
Oct 06, 2004 | 4.350 | 4.440 | 4.270 | 4.440 | 146,500 | +0.14(+3.26%) |
Oct 05, 2004 | 4.510 | 4.510 | 4.270 | 4.300 | 197,300 | -0.07(-1.60%) |
Oct 04, 2004 | 4.240 | 4.420 | 4.210 | 4.370 | 211,900 | +0.19(+4.55%) |
Oct 01, 2004 | 4.040 | 4.400 | 4.040 | 4.180 | 523,400 | +0.10(+2.45%) |
Sep 30, 2004 | 4.090 | 4.210 | 3.970 | 4.080 | 325,200 | -0.07(-1.69%) |
Sep 29, 2004 | 4.090 | 4.240 | 4.060 | 4.150 | 321,400 | +0.01(+0.24%) |
Sep 28, 2004 | 3.900 | 4.140 | 3.900 | 4.140 | 308,100 | +0.21(+5.34%) |
Sep 27, 2004 | 3.980 | 3.990 | 3.900 | 3.930 | 358,900 | -0.06(-1.50%) |
Sep 24, 2004 | 3.920 | 4.090 | 3.910 | 3.990 | 317,500 | +0.00(+0.00%) |
Sep 23, 2004 | 3.990 | 4.050 | 3.940 | 3.990 | 504,600 | -0.02(-0.50%) |
Sep 22, 2004 | 4.040 | 4.070 | 3.950 | 4.010 | 359,900 | -0.07(-1.72%) |
Sep 21, 2004 | 4.020 | 4.120 | 4.020 | 4.080 | 210,600 | +0.01(+0.25%) |
Sep 20, 2004 | 4.060 | 4.140 | 4.040 | 4.070 | 177,900 | -0.05(-1.21%) |
Sep 17, 2004 | 4.340 | 4.340 | 4.010 | 4.120 | 372,100 | +0.03(+0.73%) |
Sep 16, 2004 | 4.190 | 4.190 | 4.050 | 4.090 | 304,100 | -0.08(-1.92%) |
Sep 15, 2004 | 3.970 | 4.180 | 3.900 | 4.170 | 1,251,700 | +0.42(+11.20%) |
Sep 14, 2004 | 4.180 | 4.270 | 3.660 | 3.750 | 896,800 | -0.44(-10.50%) |
Sep 13, 2004 | 4.250 | 4.250 | 4.150 | 4.190 | 360,900 | -0.02(-0.48%) |
Sep 10, 2004 | 4.190 | 4.280 | 4.130 | 4.210 | 254,300 | +0.02(+0.48%) |
Sep 09, 2004 | 4.110 | 4.250 | 4.110 | 4.190 | 307,400 | +0.04(+0.96%) |
Sep 08, 2004 | 4.220 | 4.260 | 4.120 | 4.150 | 202,100 | -0.08(-1.89%) |
Sep 07, 2004 | 4.300 | 4.320 | 4.150 | 4.230 | 214,700 | +0.01(+0.24%) |
Sep 03, 2004 | 4.450 | 4.520 | 4.180 | 4.220 | 261,000 | -0.22(-4.95%) |
Sep 02, 2004 | 4.410 | 4.450 | 4.230 | 4.440 | 182,600 | +0.09(+2.07%) |