Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.931 | 3.979 | 3.918 | 3.942 | 7,634,387 | +0.02(+0.45%) |
Nov 29, 2004 | 4.008 | 4.010 | 3.866 | 3.925 | 10,391,351 | -0.05(-1.16%) |
Nov 26, 2004 | 3.955 | 4.001 | 3.949 | 3.971 | 3,503,508 | +0.02(+0.55%) |
Nov 24, 2004 | 3.916 | 3.953 | 3.822 | 3.949 | 10,722,844 | +0.07(+1.92%) |
Nov 23, 2004 | 3.848 | 3.914 | 3.826 | 3.874 | 11,819,603 | +0.03(+0.80%) |
Nov 22, 2004 | 3.776 | 3.848 | 3.760 | 3.844 | 13,493,506 | +0.08(+2.21%) |
Nov 19, 2004 | 3.734 | 3.780 | 3.710 | 3.760 | 10,619,196 | +0.03(+0.82%) |
Nov 18, 2004 | 3.719 | 3.747 | 3.688 | 3.730 | 20,772,656 | +0.01(+0.24%) |
Nov 17, 2004 | 3.701 | 3.725 | 3.671 | 3.721 | 13,247,397 | +0.03(+0.71%) |
Nov 16, 2004 | 3.679 | 3.736 | 3.673 | 3.695 | 11,376,698 | -0.00(-0.12%) |
Nov 15, 2004 | 3.774 | 3.774 | 3.631 | 3.699 | 27,664,152 | -0.07(-1.75%) |
Nov 12, 2004 | 3.692 | 3.774 | 3.677 | 3.765 | 14,913,539 | +0.09(+2.32%) |
Nov 11, 2004 | 3.723 | 3.723 | 3.671 | 3.679 | 14,051,474 | -0.05(-1.35%) |
Nov 10, 2004 | 3.627 | 3.730 | 3.627 | 3.730 | 9,566,271 | +0.09(+2.41%) |
Nov 09, 2004 | 3.662 | 3.662 | 3.625 | 3.642 | 7,383,713 | -0.02(-0.48%) |
Nov 08, 2004 | 3.723 | 3.723 | 3.660 | 3.660 | 15,069,696 | -0.07(-1.88%) |
Nov 05, 2004 | 3.745 | 3.767 | 3.690 | 3.730 | 10,118,303 | +0.00(+0.06%) |
Nov 04, 2004 | 3.673 | 3.741 | 3.673 | 3.728 | 16,208,919 | +0.05(+1.49%) |
Nov 03, 2004 | 3.622 | 3.708 | 3.592 | 3.673 | 17,517,998 | +0.12(+3.26%) |
Nov 02, 2004 | 3.590 | 3.614 | 3.537 | 3.557 | 23,297,210 | +0.05(+1.50%) |
Nov 01, 2004 | 3.524 | 3.592 | 3.473 | 3.504 | 8,598,731 | -0.02(-0.50%) |
Oct 29, 2004 | 3.458 | 3.530 | 3.449 | 3.522 | 11,636,505 | +0.06(+1.84%) |
Oct 28, 2004 | 3.489 | 3.533 | 3.417 | 3.458 | 14,388,903 | -0.07(-2.05%) |
Oct 27, 2004 | 3.618 | 3.695 | 3.504 | 3.530 | 15,053,715 | -0.11(-2.89%) |
Oct 26, 2004 | 3.509 | 3.651 | 3.495 | 3.636 | 9,697,316 | +0.10(+2.79%) |
Oct 25, 2004 | 3.537 | 3.570 | 3.493 | 3.537 | 6,584,202 | +0.01(+0.37%) |
Oct 22, 2004 | 3.585 | 3.601 | 3.515 | 3.524 | 9,495,041 | -0.02(-0.49%) |
Oct 21, 2004 | 3.570 | 3.590 | 3.515 | 3.541 | 8,045,786 | -0.01(-0.19%) |
Oct 20, 2004 | 3.417 | 3.548 | 3.406 | 3.548 | 12,169,360 | +0.15(+4.52%) |
Oct 19, 2004 | 3.368 | 3.399 | 3.340 | 3.395 | 12,054,296 | +0.02(+0.52%) |
Oct 18, 2004 | 3.471 | 3.484 | 3.373 | 3.377 | 12,311,363 | -0.09(-2.65%) |
Oct 15, 2004 | 3.493 | 3.504 | 3.452 | 3.469 | 5,807,979 | -0.00(-0.06%) |
Oct 14, 2004 | 3.456 | 3.493 | 3.423 | 3.471 | 11,261,635 | +0.06(+1.73%) |
Oct 13, 2004 | 3.526 | 3.526 | 3.322 | 3.412 | 30,774,526 | -0.15(-4.24%) |
Oct 12, 2004 | 3.614 | 3.655 | 3.544 | 3.563 | 17,396,998 | -0.05(-1.39%) |
Oct 11, 2004 | 3.692 | 3.697 | 3.596 | 3.614 | 8,284,589 | -0.06(-1.55%) |
Oct 08, 2004 | 3.653 | 3.688 | 3.625 | 3.671 | 12,673,905 | +0.03(+0.84%) |
Oct 07, 2004 | 3.708 | 3.747 | 3.614 | 3.640 | 19,047,158 | -0.05(-1.48%) |
Oct 06, 2004 | 3.636 | 3.695 | 3.601 | 3.695 | 12,097,673 | +0.08(+2.30%) |
Oct 05, 2004 | 3.579 | 3.614 | 3.565 | 3.611 | 13,691,671 | +0.06(+1.79%) |
Oct 04, 2004 | 3.530 | 3.565 | 3.513 | 3.548 | 9,359,887 | +0.03(+0.75%) |
Oct 01, 2004 | 3.465 | 3.528 | 3.436 | 3.522 | 12,343,325 | +0.05(+1.58%) |
Sep 30, 2004 | 3.432 | 3.478 | 3.417 | 3.467 | 11,937,862 | +0.04(+1.28%) |
Sep 29, 2004 | 3.456 | 3.506 | 3.395 | 3.423 | 15,392,971 | -0.02(-0.64%) |
Sep 28, 2004 | 3.454 | 3.480 | 3.403 | 3.445 | 10,717,365 | +0.01(+0.19%) |
Sep 27, 2004 | 3.438 | 3.469 | 3.395 | 3.438 | 12,562,038 | +0.00(+0.00%) |
Sep 24, 2004 | 3.364 | 3.456 | 3.362 | 3.438 | 12,050,187 | +0.08(+2.48%) |
Sep 23, 2004 | 3.384 | 3.388 | 3.331 | 3.355 | 10,939,730 | -0.03(-0.97%) |
Sep 22, 2004 | 3.397 | 3.417 | 3.371 | 3.388 | 9,170,397 | -0.04(-1.02%) |
Sep 21, 2004 | 3.344 | 3.430 | 3.329 | 3.423 | 11,578,973 | +0.09(+2.83%) |
Sep 20, 2004 | 3.336 | 3.373 | 3.318 | 3.329 | 7,501,516 | +0.02(+0.53%) |
Sep 17, 2004 | 3.268 | 3.318 | 3.259 | 3.311 | 9,532,482 | +0.05(+1.61%) |
Sep 16, 2004 | 3.252 | 3.274 | 3.244 | 3.259 | 6,563,655 | +0.01(+0.20%) |
Sep 15, 2004 | 3.290 | 3.296 | 3.241 | 3.252 | 7,136,691 | -0.04(-1.20%) |
Sep 14, 2004 | 3.316 | 3.338 | 3.285 | 3.292 | 8,392,804 | -0.00(-0.07%) |
Sep 13, 2004 | 3.274 | 3.318 | 3.274 | 3.294 | 10,532,898 | +0.04(+1.08%) |
Sep 10, 2004 | 3.325 | 3.329 | 3.259 | 3.259 | 9,844,342 | -0.05(-1.59%) |
Sep 09, 2004 | 3.202 | 3.314 | 3.202 | 3.311 | 16,615,751 | +0.11(+3.56%) |
Sep 08, 2004 | 3.099 | 3.213 | 3.099 | 3.198 | 12,933,712 | +0.04(+1.32%) |
Sep 07, 2004 | 3.171 | 3.176 | 3.106 | 3.156 | 6,800,632 | -0.01(-0.41%) |
Sep 03, 2004 | 3.208 | 3.208 | 3.162 | 3.169 | 7,109,751 | -0.04(-1.23%) |
Sep 02, 2004 | 3.208 | 3.233 | 3.154 | 3.208 | 10,042,050 | +0.03(+0.90%) |