Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.460 | 4.580 | 4.430 | 4.430 | 112,500 | -0.11(-2.42%) |
Oct 28, 2004 | 4.480 | 4.644 | 4.450 | 4.540 | 47,100 | -0.10(-2.16%) |
Oct 27, 2004 | 4.460 | 4.650 | 4.450 | 4.640 | 110,800 | +0.13(+2.88%) |
Oct 26, 2004 | 4.620 | 4.700 | 4.450 | 4.510 | 149,400 | -0.14(-3.01%) |
Oct 25, 2004 | 4.460 | 4.700 | 4.450 | 4.650 | 56,200 | +0.16(+3.56%) |
Oct 22, 2004 | 4.570 | 4.690 | 4.460 | 4.490 | 62,300 | -0.20(-4.26%) |
Oct 21, 2004 | 4.550 | 4.700 | 4.500 | 4.690 | 37,300 | +0.11(+2.40%) |
Oct 20, 2004 | 4.550 | 4.610 | 4.500 | 4.580 | 24,000 | -0.03(-0.65%) |
Oct 19, 2004 | 4.720 | 4.740 | 4.550 | 4.610 | 48,300 | -0.08(-1.71%) |
Oct 18, 2004 | 4.480 | 4.690 | 4.410 | 4.690 | 84,300 | +0.03(+0.64%) |
Oct 15, 2004 | 4.480 | 4.680 | 4.470 | 4.660 | 63,700 | +0.13(+2.87%) |
Oct 14, 2004 | 4.450 | 4.560 | 4.450 | 4.530 | 70,500 | -0.05(-1.09%) |
Oct 13, 2004 | 4.570 | 4.580 | 4.440 | 4.580 | 105,400 | +0.08(+1.78%) |
Oct 12, 2004 | 4.450 | 4.550 | 4.420 | 4.500 | 68,500 | -0.03(-0.66%) |
Oct 11, 2004 | 4.600 | 4.600 | 4.430 | 4.530 | 27,300 | +0.08(+1.80%) |
Oct 08, 2004 | 4.450 | 4.570 | 4.450 | 4.450 | 77,500 | -0.09(-1.98%) |
Oct 07, 2004 | 4.570 | 4.700 | 4.490 | 4.540 | 84,700 | -0.16(-3.40%) |
Oct 06, 2004 | 4.680 | 4.700 | 4.550 | 4.700 | 70,800 | +0.09(+1.95%) |
Oct 05, 2004 | 4.640 | 4.650 | 4.530 | 4.610 | 88,300 | -0.03(-0.65%) |
Oct 04, 2004 | 4.460 | 4.640 | 4.430 | 4.640 | 108,400 | +0.09(+1.98%) |
Oct 01, 2004 | 4.430 | 4.590 | 4.430 | 4.550 | 252,900 | +0.06(+1.34%) |
Sep 30, 2004 | 4.330 | 4.500 | 4.330 | 4.490 | 194,900 | +0.04(+0.90%) |
Sep 29, 2004 | 4.300 | 4.450 | 4.260 | 4.450 | 132,800 | +0.05(+1.14%) |
Sep 28, 2004 | 4.380 | 4.450 | 4.213 | 4.400 | 164,200 | +0.20(+4.76%) |
Sep 27, 2004 | 4.320 | 4.410 | 4.200 | 4.200 | 86,700 | -0.18(-4.11%) |
Sep 24, 2004 | 4.310 | 4.410 | 4.310 | 4.380 | 120,500 | +0.07(+1.62%) |
Sep 23, 2004 | 4.340 | 4.370 | 4.280 | 4.310 | 72,800 | +0.01(+0.23%) |
Sep 22, 2004 | 4.330 | 4.360 | 4.250 | 4.300 | 182,700 | -0.08(-1.83%) |
Sep 21, 2004 | 4.310 | 4.390 | 4.231 | 4.380 | 157,600 | +0.07(+1.62%) |
Sep 20, 2004 | 4.340 | 4.340 | 4.240 | 4.310 | 95,100 | -0.04(-0.92%) |
Sep 17, 2004 | 4.290 | 4.350 | 4.150 | 4.350 | 338,400 | +0.08(+1.87%) |
Sep 16, 2004 | 4.210 | 4.320 | 4.210 | 4.270 | 193,400 | +0.02(+0.47%) |
Sep 15, 2004 | 4.259 | 4.270 | 4.200 | 4.250 | 68,400 | +0.01(+0.24%) |
Sep 14, 2004 | 4.230 | 4.270 | 4.200 | 4.240 | 128,600 | +0.01(+0.24%) |
Sep 13, 2004 | 4.210 | 4.280 | 4.200 | 4.230 | 83,500 | +0.02(+0.48%) |
Sep 10, 2004 | 4.190 | 4.310 | 4.190 | 4.210 | 145,900 | -0.02(-0.47%) |
Sep 09, 2004 | 4.170 | 4.310 | 4.170 | 4.230 | 148,400 | +0.04(+0.95%) |
Sep 08, 2004 | 4.190 | 4.270 | 4.170 | 4.190 | 129,200 | -0.09(-2.10%) |
Sep 07, 2004 | 4.250 | 4.310 | 4.190 | 4.280 | 137,500 | -0.02(-0.47%) |
Sep 03, 2004 | 4.280 | 4.350 | 4.180 | 4.300 | 67,800 | +0.11(+2.63%) |
Sep 02, 2004 | 4.230 | 4.350 | 4.190 | 4.190 | 173,900 | -0.08(-1.87%) |
Sep 01, 2004 | 4.230 | 4.950 | 4.120 | 4.270 | 256,200 | +0.02(+0.47%) |
Aug 31, 2004 | 4.340 | 4.340 | 4.100 | 4.250 | 90,600 | +0.03(+0.71%) |
Aug 30, 2004 | 4.330 | 4.380 | 4.220 | 4.220 | 135,300 | -0.13(-2.99%) |
Aug 27, 2004 | 4.230 | 4.400 | 4.230 | 4.350 | 116,300 | +0.06(+1.40%) |
Aug 26, 2004 | 4.350 | 4.350 | 4.260 | 4.290 | 107,000 | -0.06(-1.38%) |
Aug 25, 2004 | 4.190 | 4.350 | 4.180 | 4.350 | 128,900 | +0.09(+2.11%) |
Aug 24, 2004 | 4.230 | 4.300 | 4.180 | 4.260 | 143,300 | +0.03(+0.71%) |
Aug 23, 2004 | 4.280 | 4.300 | 4.190 | 4.230 | 97,100 | -0.05(-1.17%) |
Aug 20, 2004 | 4.200 | 4.300 | 4.170 | 4.280 | 180,800 | +0.12(+2.88%) |
Aug 19, 2004 | 4.240 | 4.290 | 4.160 | 4.160 | 153,800 | -0.14(-3.26%) |
Aug 18, 2004 | 4.170 | 4.310 | 4.170 | 4.300 | 121,335 | +0.05(+1.18%) |
Aug 17, 2004 | 4.390 | 4.390 | 4.200 | 4.250 | 70,000 | -0.04(-0.93%) |
Aug 16, 2004 | 4.260 | 4.310 | 4.140 | 4.290 | 185,600 | +0.08(+1.90%) |
Aug 13, 2004 | 4.300 | 4.300 | 4.140 | 4.210 | 47,400 | +0.00(+0.00%) |
Aug 12, 2004 | 4.110 | 4.300 | 4.050 | 4.210 | 74,000 | -0.09(-2.09%) |
Aug 11, 2004 | 4.140 | 4.360 | 4.060 | 4.300 | 97,900 | +0.02(+0.47%) |
Aug 10, 2004 | 4.050 | 4.300 | 4.030 | 4.280 | 133,700 | +0.24(+5.94%) |
Aug 09, 2004 | 4.100 | 4.180 | 4.000 | 4.040 | 592,600 | -0.01(-0.25%) |
Aug 06, 2004 | 4.020 | 4.180 | 4.010 | 4.050 | 123,400 | -0.03(-0.74%) |
Aug 05, 2004 | 4.160 | 4.230 | 4.010 | 4.080 | 109,600 | -0.07(-1.69%) |
Aug 04, 2004 | 4.180 | 4.240 | 4.150 | 4.150 | 129,600 | -0.03(-0.72%) |
Aug 03, 2004 | 4.210 | 4.250 | 4.170 | 4.180 | 63,400 | -0.05(-1.18%) |