Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.646 | 3.646 | 3.530 | 3.586 | 706,339 | -0.03(-0.78%) |
Oct 28, 2004 | 3.576 | 3.642 | 3.565 | 3.614 | 549,185 | +0.01(+0.39%) |
Oct 27, 2004 | 3.555 | 3.635 | 3.481 | 3.600 | 852,959 | +0.02(+0.49%) |
Oct 26, 2004 | 3.776 | 3.776 | 3.512 | 3.583 | 1,709,904 | -0.11(-3.04%) |
Oct 25, 2004 | 3.727 | 3.829 | 3.639 | 3.695 | 579,363 | -0.06(-1.50%) |
Oct 22, 2004 | 3.843 | 3.881 | 3.713 | 3.751 | 667,904 | -0.12(-3.09%) |
Oct 21, 2004 | 4.004 | 4.004 | 3.829 | 3.871 | 822,211 | -0.06(-1.61%) |
Oct 20, 2004 | 3.945 | 3.976 | 3.758 | 3.934 | 1,230,755 | +0.03(+0.81%) |
Oct 19, 2004 | 3.755 | 3.952 | 3.706 | 3.902 | 1,977,237 | +0.19(+5.11%) |
Oct 18, 2004 | 3.653 | 3.723 | 3.625 | 3.713 | 665,911 | +0.06(+1.73%) |
Oct 15, 2004 | 3.646 | 3.727 | 3.625 | 3.649 | 437,013 | -0.03(-0.86%) |
Oct 14, 2004 | 3.667 | 3.815 | 3.628 | 3.681 | 1,026,341 | -0.01(-0.19%) |
Oct 13, 2004 | 3.755 | 3.755 | 3.611 | 3.688 | 836,731 | +0.01(+0.38%) |
Oct 12, 2004 | 3.569 | 3.724 | 3.562 | 3.674 | 667,335 | +0.00(+0.00%) |
Oct 11, 2004 | 3.748 | 3.779 | 3.572 | 3.674 | 1,191,751 | -0.09(-2.43%) |
Oct 08, 2004 | 3.772 | 3.829 | 3.734 | 3.765 | 761,570 | -0.02(-0.65%) |
Oct 07, 2004 | 3.811 | 3.864 | 3.772 | 3.790 | 788,617 | -0.01(-0.28%) |
Oct 06, 2004 | 3.885 | 3.952 | 3.783 | 3.800 | 419,077 | -0.06(-1.46%) |
Oct 05, 2004 | 3.860 | 3.923 | 3.769 | 3.857 | 986,198 | -0.06(-1.61%) |
Oct 04, 2004 | 3.783 | 3.930 | 3.779 | 3.920 | 710,894 | +0.07(+1.73%) |
Oct 01, 2004 | 3.881 | 3.923 | 3.702 | 3.853 | 702,638 | +0.00(+0.00%) |
Sep 30, 2004 | 3.867 | 3.930 | 3.793 | 3.853 | 612,673 | -0.05(-1.35%) |
Sep 29, 2004 | 3.811 | 3.916 | 3.793 | 3.906 | 1,916,596 | +0.04(+1.00%) |
Sep 28, 2004 | 3.867 | 3.976 | 3.656 | 3.867 | 1,602,857 | +0.03(+0.73%) |
Sep 27, 2004 | 3.895 | 3.987 | 3.741 | 3.839 | 3,579,810 | -0.39(-9.29%) |
Sep 24, 2004 | 4.078 | 4.359 | 4.078 | 4.233 | 1,877,877 | +0.12(+2.90%) |
Sep 23, 2004 | 4.022 | 4.190 | 4.022 | 4.113 | 913,600 | +0.03(+0.69%) |
Sep 22, 2004 | 4.240 | 4.285 | 4.039 | 4.085 | 2,110,476 | -0.21(-4.98%) |
Sep 21, 2004 | 4.250 | 4.370 | 4.222 | 4.299 | 804,845 | -0.01(-0.33%) |
Sep 20, 2004 | 4.380 | 4.380 | 4.215 | 4.313 | 1,096,946 | -0.07(-1.68%) |
Sep 17, 2004 | 4.352 | 4.471 | 4.282 | 4.387 | 1,393,603 | +0.08(+1.96%) |
Sep 16, 2004 | 4.303 | 4.313 | 4.215 | 4.303 | 1,084,420 | +0.04(+0.82%) |
Sep 15, 2004 | 4.355 | 4.528 | 4.215 | 4.268 | 3,509,204 | -0.18(-3.95%) |
Sep 14, 2004 | 4.057 | 4.503 | 4.057 | 4.443 | 8,248,311 | +0.50(+12.64%) |
Sep 13, 2004 | 3.751 | 3.952 | 3.716 | 3.945 | 2,004,853 | +0.22(+6.04%) |
Sep 10, 2004 | 3.755 | 3.755 | 3.671 | 3.720 | 602,039 | -0.00(-0.09%) |
Sep 09, 2004 | 3.765 | 3.765 | 3.688 | 3.723 | 626,623 | -0.02(-0.47%) |
Sep 08, 2004 | 3.776 | 3.864 | 3.692 | 3.741 | 1,018,369 | -0.02(-0.47%) |
Sep 07, 2004 | 3.709 | 3.941 | 3.695 | 3.758 | 1,691,683 | +0.05(+1.23%) |
Sep 03, 2004 | 3.776 | 3.790 | 3.709 | 3.713 | 413,952 | -0.06(-1.58%) |
Sep 02, 2004 | 3.741 | 3.808 | 3.653 | 3.772 | 905,344 | +0.01(+0.37%) |
Sep 01, 2004 | 3.779 | 3.860 | 3.730 | 3.758 | 515,021 | -0.04(-1.11%) |
Aug 31, 2004 | 3.776 | 3.909 | 3.776 | 3.800 | 543,491 | -0.01(-0.18%) |
Aug 30, 2004 | 3.952 | 3.952 | 3.769 | 3.808 | 525,555 | -0.09(-2.34%) |
Aug 27, 2004 | 3.800 | 3.952 | 3.800 | 3.899 | 746,766 | +0.07(+1.83%) |
Aug 26, 2004 | 3.758 | 3.952 | 3.709 | 3.829 | 944,063 | +0.06(+1.68%) |
Aug 25, 2004 | 3.674 | 3.776 | 3.660 | 3.765 | 877,728 | +0.04(+0.94%) |
Aug 24, 2004 | 3.811 | 3.895 | 3.621 | 3.730 | 1,162,997 | -0.14(-3.54%) |
Aug 23, 2004 | 3.990 | 3.990 | 3.864 | 3.867 | 438,437 | -0.11(-2.74%) |
Aug 20, 2004 | 4.036 | 4.074 | 3.864 | 3.976 | 837,585 | -0.03(-0.79%) |
Aug 19, 2004 | 4.008 | 4.131 | 4.008 | 4.008 | 869,756 | +0.00(+0.00%) |
Aug 18, 2004 | 3.902 | 4.194 | 3.864 | 4.008 | 1,761,301 | +0.13(+3.26%) |
Aug 17, 2004 | 3.649 | 3.934 | 3.621 | 3.881 | 2,275,602 | +0.24(+6.66%) |
Aug 16, 2004 | 3.681 | 3.685 | 3.576 | 3.639 | 610,680 | +0.06(+1.57%) |
Aug 13, 2004 | 3.593 | 3.678 | 3.516 | 3.583 | 673,029 | -0.07(-1.83%) |
Aug 12, 2004 | 3.741 | 3.741 | 3.586 | 3.649 | 763,563 | -0.09(-2.44%) |
Aug 11, 2004 | 3.621 | 3.786 | 3.442 | 3.741 | 1,270,613 | +0.05(+1.43%) |
Aug 10, 2004 | 3.916 | 3.952 | 3.628 | 3.688 | 1,848,268 | -0.21(-5.32%) |
Aug 09, 2004 | 4.204 | 4.204 | 3.822 | 3.895 | 984,490 | -0.14(-3.57%) |
Aug 06, 2004 | 4.036 | 4.145 | 3.934 | 4.039 | 1,129,687 | +0.00(+0.00%) |
Aug 05, 2004 | 4.198 | 4.296 | 3.934 | 4.039 | 1,077,302 | -0.21(-4.96%) |
Aug 04, 2004 | 4.148 | 4.285 | 4.148 | 4.250 | 1,486,700 | -0.02(-0.49%) |
Aug 03, 2004 | 4.528 | 4.608 | 4.173 | 4.271 | 5,229,643 | +0.23(+5.65%) |