Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.083 | 4.099 | 4.083 | 4.099 | 123,218 | +0.00(+0.08%) |
Oct 28, 2004 | 4.118 | 4.118 | 4.067 | 4.096 | 296,425 | -0.01(-0.15%) |
Oct 27, 2004 | 4.001 | 4.102 | 4.001 | 4.102 | 231,791 | +0.05(+1.16%) |
Oct 26, 2004 | 4.045 | 4.064 | 4.017 | 4.055 | 198,359 | +0.03(+0.62%) |
Oct 25, 2004 | 4.014 | 4.042 | 3.992 | 4.030 | 150,918 | -0.01(-0.16%) |
Oct 22, 2004 | 4.067 | 4.083 | 4.026 | 4.036 | 149,326 | -0.04(-0.93%) |
Oct 21, 2004 | 4.052 | 4.077 | 4.045 | 4.074 | 194,538 | +0.01(+0.31%) |
Oct 20, 2004 | 4.061 | 4.077 | 4.045 | 4.061 | 188,807 | +0.00(+0.08%) |
Oct 19, 2004 | 4.086 | 4.102 | 4.052 | 4.058 | 176,708 | -0.01(-0.31%) |
Oct 18, 2004 | 4.042 | 4.080 | 4.014 | 4.070 | 149,963 | +0.02(+0.39%) |
Oct 15, 2004 | 4.026 | 4.058 | 4.026 | 4.055 | 96,473 | +0.03(+0.62%) |
Oct 14, 2004 | 4.061 | 4.061 | 4.011 | 4.030 | 298,972 | -0.03(-0.85%) |
Oct 13, 2004 | 4.080 | 4.086 | 4.048 | 4.064 | 263,948 | -0.01(-0.15%) |
Oct 12, 2004 | 4.067 | 4.070 | 4.045 | 4.070 | 124,810 | -0.00(-0.08%) |
Oct 11, 2004 | 4.064 | 4.099 | 4.061 | 4.074 | 197,722 | +0.01(+0.31%) |
Oct 08, 2004 | 4.080 | 4.083 | 4.061 | 4.061 | 153,784 | -0.02(-0.39%) |
Oct 07, 2004 | 4.083 | 4.096 | 4.061 | 4.077 | 151,874 | -0.01(-0.23%) |
Oct 06, 2004 | 4.067 | 4.096 | 4.067 | 4.086 | 110,801 | +0.02(+0.39%) |
Oct 05, 2004 | 4.077 | 4.092 | 4.058 | 4.070 | 262,675 | -0.01(-0.15%) |
Oct 04, 2004 | 4.064 | 4.083 | 4.064 | 4.077 | 230,835 | +0.03(+0.70%) |
Oct 01, 2004 | 3.998 | 4.048 | 3.995 | 4.048 | 218,736 | +0.07(+1.66%) |
Sep 30, 2004 | 3.986 | 4.004 | 3.970 | 3.982 | 216,189 | -0.00(-0.08%) |
Sep 29, 2004 | 4.017 | 4.017 | 3.982 | 3.986 | 161,744 | -0.03(-0.78%) |
Sep 28, 2004 | 3.992 | 4.017 | 3.961 | 4.017 | 233,064 | +0.03(+0.63%) |
Sep 27, 2004 | 4.001 | 4.011 | 3.989 | 3.992 | 126,720 | -0.03(-0.78%) |
Sep 24, 2004 | 4.014 | 4.033 | 4.004 | 4.023 | 112,711 | +0.01(+0.23%) |
Sep 23, 2004 | 4.023 | 4.023 | 3.998 | 4.014 | 147,098 | +0.00(+0.08%) |
Sep 22, 2004 | 4.055 | 4.055 | 4.004 | 4.011 | 219,055 | -0.05(-1.16%) |
Sep 21, 2004 | 4.033 | 4.058 | 4.014 | 4.058 | 139,138 | +0.03(+0.86%) |
Sep 20, 2004 | 4.020 | 4.036 | 4.001 | 4.023 | 253,760 | +0.00(+0.08%) |
Sep 17, 2004 | 4.008 | 4.036 | 3.976 | 4.020 | 339,090 | +0.02(+0.49%) |
Sep 16, 2004 | 3.989 | 4.011 | 3.989 | 4.001 | 82,145 | +0.01(+0.30%) |
Sep 15, 2004 | 4.014 | 4.014 | 3.989 | 3.989 | 145,506 | -0.04(-0.94%) |
Sep 14, 2004 | 4.011 | 4.036 | 3.995 | 4.026 | 318,394 | -0.00(-0.08%) |
Sep 13, 2004 | 3.995 | 4.042 | 3.995 | 4.030 | 257,581 | +0.01(+0.23%) |
Sep 10, 2004 | 3.992 | 4.023 | 3.989 | 4.020 | 222,557 | +0.03(+0.79%) |
Sep 09, 2004 | 4.004 | 4.017 | 3.976 | 3.989 | 198,678 | -0.02(-0.39%) |
Sep 08, 2004 | 4.011 | 4.020 | 3.982 | 4.004 | 222,876 | -0.00(-0.08%) |
Sep 07, 2004 | 3.982 | 4.020 | 3.942 | 4.008 | 301,837 | +0.01(+0.31%) |
Sep 03, 2004 | 3.973 | 4.030 | 3.964 | 3.995 | 150,282 | +0.00(+0.08%) |
Sep 02, 2004 | 3.957 | 4.004 | 3.942 | 3.992 | 248,984 | +0.04(+0.95%) |
Sep 01, 2004 | 3.901 | 3.957 | 3.901 | 3.954 | 453,075 | +0.04(+1.12%) |
Aug 31, 2004 | 3.907 | 3.926 | 3.891 | 3.910 | 210,458 | -0.01(-0.16%) |
Aug 30, 2004 | 3.920 | 3.932 | 3.904 | 3.917 | 56,037 | -0.02(-0.56%) |
Aug 27, 2004 | 3.935 | 3.942 | 3.926 | 3.939 | 117,805 | +0.03(+0.64%) |
Aug 26, 2004 | 3.904 | 3.929 | 3.904 | 3.913 | 224,149 | -0.00(-0.08%) |
Aug 25, 2004 | 3.888 | 3.917 | 3.885 | 3.917 | 72,912 | +0.04(+0.97%) |
Aug 24, 2004 | 3.895 | 3.910 | 3.879 | 3.879 | 196,449 | -0.00(-0.08%) |
Aug 23, 2004 | 3.888 | 3.913 | 3.879 | 3.882 | 252,486 | -0.02(-0.40%) |
Aug 20, 2004 | 3.866 | 3.920 | 3.866 | 3.898 | 165,565 | +0.02(+0.40%) |
Aug 19, 2004 | 3.895 | 3.895 | 3.869 | 3.882 | 148,371 | -0.01(-0.32%) |
Aug 18, 2004 | 3.829 | 3.895 | 3.829 | 3.895 | 145,824 | +0.04(+1.06%) |
Aug 17, 2004 | 3.838 | 3.873 | 3.835 | 3.854 | 169,704 | -0.00(-0.08%) |
Aug 16, 2004 | 3.794 | 3.860 | 3.794 | 3.857 | 226,378 | +0.06(+1.49%) |
Aug 13, 2004 | 3.791 | 3.813 | 3.791 | 3.800 | 207,911 | -0.01(-0.16%) |
Aug 12, 2004 | 3.832 | 3.832 | 3.803 | 3.807 | 197,086 | -0.03(-0.66%) |
Aug 11, 2004 | 3.832 | 3.847 | 3.794 | 3.832 | 525,669 | -0.02(-0.49%) |
Aug 10, 2004 | 3.819 | 3.860 | 3.819 | 3.851 | 92,334 | +0.03(+0.82%) |
Aug 09, 2004 | 3.857 | 3.857 | 3.819 | 3.819 | 206,637 | -0.01(-0.16%) |
Aug 06, 2004 | 3.851 | 3.854 | 3.816 | 3.825 | 384,302 | -0.04(-1.06%) |
Aug 05, 2004 | 3.888 | 3.910 | 3.863 | 3.866 | 220,328 | -0.01(-0.32%) |
Aug 04, 2004 | 3.901 | 3.913 | 3.879 | 3.879 | 194,220 | -0.02(-0.48%) |
Aug 03, 2004 | 3.901 | 3.904 | 3.891 | 3.898 | 134,999 | -0.01(-0.32%) |