Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.194 | 3.197 | 3.151 | 3.195 | 8,613,154 | +0.00(+0.03%) |
Nov 29, 2004 | 3.241 | 3.250 | 3.183 | 3.194 | 5,623,708 | -0.05(-1.46%) |
Nov 26, 2004 | 3.250 | 3.250 | 3.233 | 3.241 | 1,290,948 | -0.01(-0.38%) |
Nov 24, 2004 | 3.262 | 3.271 | 3.244 | 3.254 | 6,112,083 | +0.00(+0.11%) |
Nov 23, 2004 | 3.235 | 3.250 | 3.204 | 3.250 | 5,056,784 | +0.02(+0.49%) |
Nov 22, 2004 | 3.193 | 3.252 | 3.183 | 3.234 | 6,710,883 | +0.05(+1.49%) |
Nov 19, 2004 | 3.232 | 3.253 | 3.183 | 3.187 | 3,335,519 | -0.05(-1.49%) |
Nov 18, 2004 | 3.211 | 3.256 | 3.178 | 3.235 | 7,063,788 | +0.03(+1.04%) |
Nov 17, 2004 | 3.284 | 3.306 | 3.190 | 3.202 | 7,862,946 | -0.14(-4.23%) |
Nov 16, 2004 | 3.356 | 3.388 | 3.339 | 3.343 | 6,601,596 | -0.01(-0.24%) |
Nov 15, 2004 | 3.329 | 3.363 | 3.324 | 3.351 | 7,324,482 | -0.01(-0.18%) |
Nov 12, 2004 | 3.298 | 3.371 | 3.293 | 3.357 | 8,569,894 | +0.07(+2.27%) |
Nov 11, 2004 | 3.290 | 3.293 | 3.269 | 3.283 | 5,709,088 | +0.02(+0.48%) |
Nov 10, 2004 | 3.260 | 3.284 | 3.254 | 3.267 | 3,713,469 | +0.01(+0.38%) |
Nov 09, 2004 | 3.272 | 3.276 | 3.241 | 3.255 | 7,364,326 | -0.01(-0.32%) |
Nov 08, 2004 | 3.259 | 3.277 | 3.242 | 3.265 | 12,089,835 | +0.01(+0.30%) |
Nov 05, 2004 | 3.360 | 3.363 | 3.255 | 3.255 | 14,728,652 | -0.10(-3.09%) |
Nov 04, 2004 | 3.298 | 3.363 | 3.298 | 3.359 | 6,375,054 | +0.08(+2.52%) |
Nov 03, 2004 | 3.237 | 3.294 | 3.226 | 3.277 | 3,444,806 | +0.02(+0.70%) |
Nov 02, 2004 | 3.307 | 3.307 | 3.250 | 3.254 | 5,161,517 | -0.04(-1.09%) |
Nov 01, 2004 | 3.237 | 3.290 | 3.233 | 3.290 | 3,279,737 | +0.07(+2.07%) |
Oct 29, 2004 | 3.210 | 3.234 | 3.199 | 3.223 | 3,293,398 | +0.01(+0.47%) |
Oct 28, 2004 | 3.184 | 3.208 | 3.175 | 3.208 | 3,914,966 | +0.02(+0.74%) |
Oct 27, 2004 | 3.154 | 3.189 | 3.152 | 3.184 | 4,423,832 | +0.02(+0.55%) |
Oct 26, 2004 | 3.118 | 3.171 | 3.117 | 3.167 | 9,303,026 | +0.05(+1.75%) |
Oct 25, 2004 | 3.140 | 3.149 | 3.111 | 3.112 | 4,006,038 | -0.04(-1.28%) |
Oct 22, 2004 | 3.179 | 3.182 | 3.148 | 3.153 | 6,023,288 | -0.03(-0.83%) |
Oct 21, 2004 | 3.125 | 3.197 | 3.120 | 3.179 | 10,354,910 | +0.04(+1.15%) |
Oct 20, 2004 | 3.173 | 3.173 | 3.103 | 3.143 | 5,472,301 | -0.03(-0.91%) |
Oct 19, 2004 | 3.151 | 3.200 | 3.151 | 3.172 | 7,617,051 | +0.01(+0.28%) |
Oct 18, 2004 | 3.136 | 3.171 | 3.118 | 3.163 | 4,319,099 | +0.04(+1.18%) |
Oct 15, 2004 | 3.132 | 3.142 | 3.122 | 3.126 | 6,281,705 | +0.01(+0.39%) |
Oct 14, 2004 | 3.110 | 3.118 | 3.100 | 3.114 | 6,068,824 | -0.00(-0.06%) |
Oct 13, 2004 | 3.092 | 3.124 | 3.092 | 3.116 | 5,846,835 | +0.03(+0.94%) |
Oct 12, 2004 | 3.039 | 3.088 | 3.039 | 3.087 | 6,681,284 | +0.03(+0.98%) |
Oct 11, 2004 | 3.091 | 3.109 | 3.054 | 3.057 | 2,900,649 | -0.05(-1.47%) |
Oct 08, 2004 | 3.096 | 3.132 | 3.096 | 3.103 | 2,522,700 | +0.01(+0.48%) |
Oct 07, 2004 | 3.148 | 3.154 | 3.088 | 3.088 | 2,819,823 | -0.06(-2.03%) |
Oct 06, 2004 | 3.147 | 3.167 | 3.146 | 3.152 | 2,634,263 | +0.01(+0.45%) |
Oct 05, 2004 | 3.118 | 3.205 | 3.101 | 3.138 | 6,285,120 | +0.01(+0.34%) |
Oct 04, 2004 | 3.114 | 3.149 | 3.114 | 3.127 | 4,478,475 | +0.01(+0.39%) |
Oct 01, 2004 | 3.055 | 3.139 | 3.039 | 3.115 | 3,936,596 | +0.06(+1.96%) |
Sep 30, 2004 | 3.053 | 3.067 | 3.037 | 3.055 | 6,172,418 | +0.02(+0.55%) |
Sep 29, 2004 | 3.030 | 3.060 | 3.030 | 3.038 | 4,198,428 | +0.00(+0.03%) |
Sep 28, 2004 | 3.039 | 3.039 | 3.011 | 3.038 | 5,013,525 | -0.01(-0.43%) |
Sep 27, 2004 | 3.017 | 3.054 | 3.017 | 3.051 | 3,593,936 | +0.02(+0.81%) |
Sep 24, 2004 | 3.029 | 3.050 | 3.017 | 3.026 | 4,226,888 | -0.00(-0.06%) |
Sep 23, 2004 | 3.066 | 3.074 | 3.028 | 3.028 | 4,814,304 | -0.02(-0.66%) |
Sep 22, 2004 | 3.074 | 3.097 | 3.047 | 3.048 | 5,595,248 | -0.04(-1.20%) |
Sep 21, 2004 | 3.050 | 3.103 | 3.050 | 3.085 | 4,582,070 | +0.03(+0.92%) |
Sep 20, 2004 | 3.060 | 3.087 | 3.049 | 3.057 | 4,777,875 | -0.01(-0.43%) |
Sep 17, 2004 | 3.103 | 3.104 | 3.060 | 3.070 | 5,251,451 | -0.03(-0.82%) |
Sep 16, 2004 | 3.048 | 3.096 | 3.035 | 3.096 | 4,115,325 | +0.05(+1.56%) |
Sep 15, 2004 | 3.019 | 3.057 | 3.014 | 3.048 | 5,006,694 | +0.03(+0.96%) |
Sep 14, 2004 | 3.035 | 3.037 | 2.992 | 3.019 | 9,298,472 | -0.02(-0.52%) |
Sep 13, 2004 | 3.000 | 3.038 | 2.969 | 3.035 | 11,395,409 | -0.05(-1.71%) |
Sep 10, 2004 | 3.110 | 3.111 | 3.066 | 3.088 | 9,957,607 | -0.03(-0.99%) |
Sep 09, 2004 | 3.197 | 3.198 | 3.118 | 3.118 | 12,711,403 | -0.09(-2.93%) |
Sep 08, 2004 | 3.224 | 3.234 | 3.194 | 3.212 | 9,642,270 | -0.02(-0.68%) |
Sep 07, 2004 | 3.199 | 3.246 | 3.187 | 3.234 | 10,146,582 | +0.04(+1.10%) |
Sep 03, 2004 | 3.153 | 3.224 | 3.151 | 3.199 | 10,082,831 | +0.03(+0.94%) |
Sep 02, 2004 | 3.147 | 3.172 | 3.110 | 3.169 | 14,688,808 | +0.02(+0.70%) |