Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.770 | 3.960 | 3.750 | 3.910 | 1,021,200 | +0.12(+3.17%) |
Oct 28, 2004 | 3.870 | 3.900 | 3.610 | 3.790 | 249,400 | -0.11(-2.82%) |
Oct 27, 2004 | 3.980 | 3.980 | 3.880 | 3.900 | 218,000 | -0.07(-1.76%) |
Oct 26, 2004 | 3.960 | 4.000 | 3.880 | 3.970 | 193,300 | -0.01(-0.25%) |
Oct 25, 2004 | 3.970 | 4.010 | 3.940 | 3.980 | 141,600 | +0.06(+1.53%) |
Oct 22, 2004 | 3.990 | 3.990 | 3.920 | 3.920 | 51,800 | -0.08(-2.00%) |
Oct 21, 2004 | 3.970 | 4.000 | 3.920 | 4.000 | 118,700 | +0.03(+0.76%) |
Oct 20, 2004 | 3.910 | 3.980 | 3.910 | 3.970 | 55,100 | +0.03(+0.76%) |
Oct 19, 2004 | 3.960 | 3.990 | 3.920 | 3.940 | 52,400 | -0.05(-1.25%) |
Oct 18, 2004 | 4.010 | 4.010 | 3.930 | 3.990 | 91,300 | -0.05(-1.24%) |
Oct 15, 2004 | 4.060 | 4.060 | 3.910 | 4.040 | 205,800 | -0.03(-0.74%) |
Oct 14, 2004 | 4.140 | 4.180 | 4.070 | 4.070 | 89,400 | -0.10(-2.40%) |
Oct 13, 2004 | 4.200 | 4.230 | 4.120 | 4.170 | 76,500 | -0.03(-0.71%) |
Oct 12, 2004 | 4.200 | 4.250 | 4.170 | 4.200 | 39,800 | -0.05(-1.18%) |
Oct 11, 2004 | 4.130 | 4.250 | 4.050 | 4.250 | 15,900 | +0.12(+2.91%) |
Oct 08, 2004 | 4.160 | 4.250 | 4.130 | 4.130 | 56,800 | -0.06(-1.43%) |
Oct 07, 2004 | 4.150 | 4.220 | 4.150 | 4.190 | 90,900 | -0.05(-1.18%) |
Oct 06, 2004 | 4.140 | 4.260 | 4.140 | 4.240 | 188,900 | +0.04(+0.95%) |
Oct 05, 2004 | 4.190 | 4.250 | 4.170 | 4.200 | 112,500 | +0.00(+0.00%) |
Oct 04, 2004 | 4.250 | 4.290 | 4.180 | 4.200 | 186,400 | -0.04(-0.94%) |
Oct 01, 2004 | 4.300 | 4.310 | 4.200 | 4.240 | 163,000 | -0.07(-1.62%) |
Sep 30, 2004 | 4.300 | 4.330 | 4.260 | 4.310 | 176,600 | +0.01(+0.23%) |
Sep 29, 2004 | 4.270 | 4.350 | 4.250 | 4.300 | 378,900 | +0.00(+0.00%) |
Sep 28, 2004 | 4.200 | 4.300 | 4.140 | 4.300 | 40,700 | +0.09(+2.14%) |
Sep 27, 2004 | 4.260 | 4.260 | 4.200 | 4.210 | 52,100 | -0.08(-1.86%) |
Sep 24, 2004 | 4.300 | 4.330 | 4.250 | 4.290 | 95,900 | +0.02(+0.47%) |
Sep 23, 2004 | 4.280 | 4.350 | 4.250 | 4.270 | 111,300 | -0.01(-0.23%) |
Sep 22, 2004 | 4.230 | 4.300 | 4.200 | 4.280 | 103,000 | -0.02(-0.47%) |
Sep 21, 2004 | 4.230 | 4.350 | 4.210 | 4.300 | 83,900 | +0.05(+1.18%) |
Sep 20, 2004 | 4.210 | 4.350 | 4.210 | 4.250 | 711,700 | +0.00(+0.00%) |
Sep 17, 2004 | 4.250 | 4.300 | 4.180 | 4.250 | 205,200 | +0.00(+0.00%) |
Sep 16, 2004 | 4.190 | 4.340 | 4.140 | 4.250 | 469,200 | +0.06(+1.43%) |
Sep 15, 2004 | 4.130 | 4.190 | 4.130 | 4.190 | 95,100 | -0.02(-0.48%) |
Sep 14, 2004 | 4.230 | 4.270 | 3.970 | 4.210 | 71,800 | -0.06(-1.41%) |
Sep 13, 2004 | 4.270 | 4.400 | 4.250 | 4.270 | 107,900 | -0.07(-1.61%) |
Sep 10, 2004 | 4.250 | 4.400 | 4.220 | 4.340 | 73,000 | +0.04(+0.93%) |
Sep 09, 2004 | 4.300 | 4.400 | 4.150 | 4.300 | 152,500 | +0.03(+0.70%) |
Sep 08, 2004 | 4.280 | 4.350 | 4.270 | 4.270 | 87,400 | -0.03(-0.70%) |
Sep 07, 2004 | 4.350 | 4.400 | 4.150 | 4.300 | 168,200 | -0.03(-0.69%) |
Sep 03, 2004 | 4.250 | 4.400 | 4.240 | 4.330 | 471,200 | +0.08(+1.88%) |
Sep 02, 2004 | 4.130 | 4.270 | 4.090 | 4.250 | 204,500 | +0.12(+2.91%) |
Sep 01, 2004 | 4.170 | 4.300 | 4.100 | 4.130 | 224,400 | -0.07(-1.67%) |
Aug 31, 2004 | 4.070 | 4.220 | 3.950 | 4.200 | 388,400 | +0.18(+4.48%) |
Aug 30, 2004 | 3.970 | 4.050 | 3.950 | 4.020 | 82,500 | +0.05(+1.26%) |
Aug 27, 2004 | 3.980 | 3.990 | 3.912 | 3.970 | 75,500 | +0.03(+0.76%) |
Aug 26, 2004 | 3.980 | 4.020 | 3.940 | 3.940 | 78,700 | -0.06(-1.50%) |
Aug 25, 2004 | 3.800 | 4.000 | 3.700 | 4.000 | 218,500 | +0.13(+3.36%) |
Aug 24, 2004 | 3.980 | 4.000 | 3.870 | 3.870 | 147,400 | -0.08(-2.03%) |
Aug 23, 2004 | 4.110 | 4.110 | 3.930 | 3.950 | 156,900 | -0.16(-3.89%) |
Aug 20, 2004 | 4.000 | 4.110 | 4.000 | 4.110 | 59,300 | +0.14(+3.53%) |
Aug 19, 2004 | 3.980 | 4.000 | 3.940 | 3.970 | 166,400 | -0.01(-0.25%) |
Aug 18, 2004 | 4.150 | 4.150 | 3.950 | 3.980 | 1,590,200 | -0.16(-3.86%) |
Aug 17, 2004 | 4.150 | 4.200 | 3.960 | 4.140 | 1,234,100 | +0.00(+0.00%) |
Aug 16, 2004 | 4.000 | 4.410 | 4.000 | 4.140 | 195,200 | +0.12(+2.99%) |
Aug 13, 2004 | 4.000 | 4.050 | 3.980 | 4.020 | 64,000 | +0.02(+0.50%) |
Aug 12, 2004 | 4.000 | 4.100 | 3.960 | 4.000 | 205,800 | -0.02(-0.50%) |
Aug 11, 2004 | 3.990 | 4.050 | 3.901 | 4.020 | 164,900 | -0.02(-0.50%) |
Aug 10, 2004 | 3.900 | 4.060 | 3.900 | 4.040 | 252,000 | -0.06(-1.46%) |
Aug 09, 2004 | 4.070 | 4.100 | 3.970 | 4.100 | 399,300 | -0.07(-1.68%) |
Aug 06, 2004 | 4.370 | 4.390 | 4.060 | 4.170 | 258,400 | -0.20(-4.58%) |
Aug 05, 2004 | 4.440 | 4.520 | 4.330 | 4.370 | 133,300 | -0.08(-1.80%) |
Aug 04, 2004 | 4.340 | 4.500 | 4.250 | 4.450 | 139,300 | +0.07(+1.60%) |
Aug 03, 2004 | 4.510 | 4.530 | 4.360 | 4.380 | 68,900 | -0.12(-2.67%) |