Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.750 | 3.750 | 3.610 | 3.650 | 1,136,100 | -0.06(-1.62%) |
Nov 29, 2004 | 3.890 | 3.900 | 3.660 | 3.710 | 1,097,900 | -0.07(-1.85%) |
Nov 26, 2004 | 3.810 | 3.840 | 3.760 | 3.780 | 302,300 | -0.02(-0.53%) |
Nov 24, 2004 | 3.750 | 3.880 | 3.670 | 3.800 | 1,976,100 | +0.00(+0.00%) |
Nov 23, 2004 | 3.790 | 3.920 | 3.600 | 3.800 | 2,668,200 | -0.15(-3.80%) |
Nov 22, 2004 | 3.890 | 3.990 | 3.870 | 3.950 | 2,924,600 | -0.03(-0.75%) |
Nov 19, 2004 | 4.240 | 4.250 | 3.930 | 3.980 | 1,688,200 | -0.21(-5.01%) |
Nov 18, 2004 | 4.165 | 4.300 | 4.140 | 4.190 | 1,315,000 | -0.04(-0.95%) |
Nov 17, 2004 | 4.100 | 4.330 | 4.080 | 4.230 | 3,871,800 | +0.19(+4.70%) |
Nov 16, 2004 | 4.070 | 4.150 | 4.010 | 4.040 | 1,457,800 | -0.04(-0.98%) |
Nov 15, 2004 | 4.050 | 4.230 | 4.010 | 4.080 | 1,818,700 | +0.01(+0.25%) |
Nov 12, 2004 | 4.080 | 4.120 | 3.950 | 4.070 | 1,899,400 | +0.06(+1.50%) |
Nov 11, 2004 | 3.800 | 4.060 | 3.740 | 4.010 | 1,643,200 | +0.25(+6.65%) |
Nov 10, 2004 | 3.850 | 3.920 | 3.690 | 3.760 | 1,953,200 | -0.09(-2.34%) |
Nov 09, 2004 | 3.870 | 3.920 | 3.810 | 3.850 | 1,016,500 | +0.00(+0.00%) |
Nov 08, 2004 | 3.670 | 3.860 | 3.670 | 3.850 | 1,182,500 | +0.18(+4.90%) |
Nov 05, 2004 | 3.600 | 3.740 | 3.560 | 3.670 | 2,437,900 | +0.11(+3.09%) |
Nov 04, 2004 | 3.490 | 3.600 | 3.420 | 3.560 | 666,900 | +0.07(+2.01%) |
Nov 03, 2004 | 3.770 | 3.800 | 3.400 | 3.490 | 2,513,000 | -0.16(-4.38%) |
Nov 02, 2004 | 3.610 | 3.740 | 3.550 | 3.650 | 1,617,900 | +0.01(+0.27%) |
Nov 01, 2004 | 3.620 | 3.670 | 3.570 | 3.640 | 1,191,900 | +0.04(+1.11%) |
Oct 29, 2004 | 3.430 | 3.640 | 3.400 | 3.600 | 1,536,700 | +0.12(+3.45%) |
Oct 28, 2004 | 3.300 | 3.560 | 3.230 | 3.480 | 3,140,800 | +0.01(+0.29%) |
Oct 27, 2004 | 3.200 | 3.570 | 3.150 | 3.470 | 3,356,000 | +0.27(+8.44%) |
Oct 26, 2004 | 3.300 | 3.430 | 3.180 | 3.200 | 1,641,100 | -0.12(-3.61%) |
Oct 25, 2004 | 3.190 | 3.370 | 3.120 | 3.320 | 1,866,600 | +0.12(+3.75%) |
Oct 22, 2004 | 3.310 | 3.360 | 3.110 | 3.200 | 1,179,000 | -0.15(-4.48%) |
Oct 21, 2004 | 3.320 | 3.380 | 3.270 | 3.350 | 1,050,400 | +0.08(+2.45%) |
Oct 20, 2004 | 3.200 | 3.290 | 3.130 | 3.270 | 1,287,400 | +0.07(+2.19%) |
Oct 19, 2004 | 3.280 | 3.400 | 3.160 | 3.200 | 1,875,700 | +0.02(+0.63%) |
Oct 18, 2004 | 3.010 | 3.210 | 3.010 | 3.180 | 1,384,400 | +0.16(+5.30%) |
Oct 15, 2004 | 3.030 | 3.210 | 3.010 | 3.020 | 1,657,100 | -0.02(-0.66%) |
Oct 14, 2004 | 3.220 | 3.260 | 3.040 | 3.040 | 1,448,500 | -0.21(-6.46%) |
Oct 13, 2004 | 3.340 | 3.350 | 3.210 | 3.250 | 1,039,100 | +0.07(+2.20%) |
Oct 12, 2004 | 3.310 | 3.310 | 3.130 | 3.180 | 1,568,800 | -0.20(-5.92%) |
Oct 11, 2004 | 3.350 | 3.400 | 3.270 | 3.380 | 664,800 | +0.07(+2.11%) |
Oct 08, 2004 | 3.330 | 3.480 | 3.260 | 3.310 | 1,216,500 | -0.14(-4.06%) |
Oct 07, 2004 | 3.390 | 3.530 | 3.360 | 3.450 | 1,551,900 | -0.06(-1.71%) |
Oct 06, 2004 | 3.540 | 3.760 | 3.360 | 3.510 | 2,695,100 | -0.07(-1.96%) |
Oct 05, 2004 | 3.520 | 3.600 | 3.490 | 3.580 | 1,671,900 | -0.01(-0.28%) |
Oct 04, 2004 | 3.210 | 3.630 | 3.200 | 3.590 | 3,812,900 | +0.39(+12.19%) |
Oct 01, 2004 | 3.180 | 3.260 | 3.160 | 3.200 | 1,626,700 | +0.07(+2.24%) |
Sep 30, 2004 | 3.080 | 3.180 | 3.040 | 3.130 | 1,254,800 | +0.09(+2.96%) |
Sep 29, 2004 | 3.000 | 3.150 | 2.990 | 3.040 | 2,088,100 | +0.03(+1.00%) |
Sep 28, 2004 | 3.090 | 3.180 | 2.950 | 3.010 | 2,199,900 | -0.06(-1.95%) |
Sep 27, 2004 | 3.050 | 3.200 | 3.020 | 3.070 | 1,449,000 | -0.03(-0.97%) |
Sep 24, 2004 | 3.200 | 3.300 | 3.060 | 3.100 | 1,671,900 | -0.07(-2.21%) |
Sep 23, 2004 | 3.190 | 3.280 | 3.160 | 3.170 | 1,268,300 | -0.03(-0.94%) |
Sep 22, 2004 | 3.320 | 3.330 | 3.180 | 3.200 | 1,342,300 | -0.14(-4.19%) |
Sep 21, 2004 | 3.350 | 3.380 | 3.250 | 3.340 | 1,882,100 | +0.07(+2.14%) |
Sep 20, 2004 | 3.160 | 3.360 | 3.140 | 3.270 | 1,788,000 | +0.11(+3.48%) |
Sep 17, 2004 | 3.250 | 3.380 | 3.130 | 3.160 | 1,975,100 | -0.05(-1.56%) |
Sep 16, 2004 | 3.150 | 3.240 | 3.060 | 3.210 | 2,465,200 | +0.13(+4.22%) |
Sep 15, 2004 | 3.110 | 3.160 | 3.030 | 3.080 | 1,885,500 | -0.07(-2.22%) |
Sep 14, 2004 | 3.150 | 3.240 | 3.070 | 3.150 | 2,517,500 | -0.04(-1.25%) |
Sep 13, 2004 | 2.820 | 3.370 | 2.820 | 3.190 | 6,834,000 | +0.20(+6.69%) |
Sep 10, 2004 | 2.930 | 3.100 | 2.850 | 2.990 | 3,259,600 | +0.06(+2.05%) |
Sep 09, 2004 | 2.690 | 2.990 | 2.610 | 2.930 | 5,894,900 | +0.36(+14.01%) |
Sep 08, 2004 | 2.650 | 2.660 | 2.490 | 2.570 | 5,945,300 | -0.09(-3.38%) |
Sep 07, 2004 | 2.850 | 2.890 | 2.660 | 2.660 | 2,847,400 | -0.14(-5.00%) |
Sep 03, 2004 | 2.920 | 2.960 | 2.740 | 2.800 | 4,045,700 | -0.22(-7.28%) |
Sep 02, 2004 | 3.050 | 3.050 | 2.910 | 3.020 | 1,165,100 | +0.04(+1.34%) |