Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.251 | 4.290 | 4.244 | 4.256 | 8,201,379 | +0.01(+0.25%) |
Oct 28, 2004 | 4.266 | 4.279 | 4.233 | 4.246 | 7,625,391 | -0.02(-0.48%) |
Oct 27, 2004 | 4.215 | 4.282 | 4.209 | 4.266 | 14,403,517 | +0.04(+0.89%) |
Oct 26, 2004 | 4.195 | 4.266 | 4.182 | 4.228 | 15,443,734 | +0.05(+1.08%) |
Oct 25, 2004 | 4.130 | 4.202 | 4.116 | 4.183 | 10,678,222 | +0.04(+1.02%) |
Oct 22, 2004 | 4.219 | 4.232 | 4.120 | 4.141 | 12,900,026 | -0.09(-2.08%) |
Oct 21, 2004 | 4.185 | 4.250 | 4.179 | 4.229 | 23,479,862 | +0.06(+1.43%) |
Oct 20, 2004 | 4.189 | 4.215 | 4.153 | 4.169 | 8,001,741 | -0.03(-0.77%) |
Oct 19, 2004 | 4.182 | 4.224 | 4.180 | 4.202 | 21,314,416 | +0.02(+0.46%) |
Oct 18, 2004 | 4.057 | 4.182 | 4.054 | 4.182 | 12,484,513 | +0.09(+2.30%) |
Oct 15, 2004 | 4.044 | 4.104 | 4.031 | 4.088 | 8,966,497 | +0.04(+0.94%) |
Oct 14, 2004 | 4.054 | 4.086 | 4.041 | 4.050 | 6,240,346 | -0.01(-0.27%) |
Oct 13, 2004 | 4.090 | 4.096 | 4.011 | 4.061 | 10,702,102 | -0.02(-0.58%) |
Oct 12, 2004 | 4.091 | 4.118 | 4.057 | 4.084 | 10,067,847 | -0.05(-1.32%) |
Oct 11, 2004 | 4.140 | 4.151 | 4.110 | 4.139 | 8,549,073 | -0.00(-0.03%) |
Oct 08, 2004 | 4.167 | 4.169 | 4.116 | 4.140 | 7,911,952 | -0.03(-0.65%) |
Oct 07, 2004 | 4.178 | 4.188 | 4.162 | 4.167 | 7,396,142 | -0.02(-0.57%) |
Oct 06, 2004 | 4.182 | 4.217 | 4.161 | 4.191 | 12,148,281 | +0.02(+0.48%) |
Oct 05, 2004 | 4.175 | 4.198 | 4.157 | 4.171 | 13,988,003 | -0.00(-0.11%) |
Oct 04, 2004 | 4.182 | 4.188 | 4.167 | 4.176 | 11,157,735 | -0.01(-0.13%) |
Oct 01, 2004 | 4.135 | 4.182 | 4.114 | 4.181 | 10,673,446 | +0.06(+1.37%) |
Sep 30, 2004 | 4.111 | 4.147 | 4.095 | 4.125 | 16,315,835 | +0.01(+0.34%) |
Sep 29, 2004 | 4.161 | 4.171 | 4.093 | 4.111 | 16,290,044 | -0.06(-1.47%) |
Sep 28, 2004 | 4.151 | 4.179 | 4.138 | 4.172 | 8,133,559 | +0.02(+0.50%) |
Sep 27, 2004 | 4.161 | 4.185 | 4.117 | 4.151 | 11,482,504 | -0.02(-0.50%) |
Sep 24, 2004 | 4.140 | 4.189 | 4.138 | 4.172 | 11,475,817 | +0.03(+0.77%) |
Sep 23, 2004 | 4.130 | 4.156 | 4.099 | 4.140 | 13,479,835 | +0.01(+0.16%) |
Sep 22, 2004 | 4.149 | 4.161 | 4.123 | 4.133 | 15,329,109 | -0.02(-0.49%) |
Sep 21, 2004 | 4.083 | 4.175 | 4.075 | 4.154 | 21,556,082 | +0.07(+1.73%) |
Sep 20, 2004 | 4.078 | 4.106 | 4.049 | 4.083 | 27,074,294 | +0.08(+1.88%) |
Sep 17, 2004 | 4.037 | 4.080 | 3.998 | 4.008 | 20,427,986 | -0.02(-0.57%) |
Sep 16, 2004 | 3.993 | 4.058 | 3.993 | 4.031 | 7,990,279 | +0.04(+0.92%) |
Sep 15, 2004 | 3.961 | 4.010 | 3.942 | 3.994 | 9,937,939 | +0.03(+0.82%) |
Sep 14, 2004 | 3.947 | 3.975 | 3.924 | 3.961 | 8,118,276 | +0.01(+0.20%) |
Sep 13, 2004 | 3.960 | 3.991 | 3.935 | 3.954 | 9,542,485 | -0.01(-0.16%) |
Sep 10, 2004 | 3.913 | 3.967 | 3.912 | 3.960 | 7,137,282 | +0.04(+0.96%) |
Sep 09, 2004 | 4.032 | 4.036 | 3.901 | 3.922 | 20,704,996 | -0.13(-3.13%) |
Sep 08, 2004 | 4.042 | 4.081 | 4.033 | 4.049 | 11,041,200 | +0.01(+0.19%) |
Sep 07, 2004 | 4.021 | 4.049 | 4.021 | 4.041 | 7,411,425 | +0.02(+0.51%) |
Sep 03, 2004 | 4.014 | 4.048 | 4.011 | 4.021 | 6,279,509 | +0.01(+0.17%) |
Sep 02, 2004 | 3.991 | 4.026 | 3.982 | 4.014 | 6,706,485 | +0.03(+0.79%) |
Sep 01, 2004 | 3.926 | 4.005 | 3.926 | 3.982 | 10,006,714 | +0.04(+1.02%) |
Aug 31, 2004 | 3.921 | 3.943 | 3.911 | 3.942 | 7,717,091 | +0.03(+0.78%) |
Aug 30, 2004 | 3.952 | 3.965 | 3.901 | 3.912 | 9,929,343 | -0.06(-1.61%) |
Aug 27, 2004 | 3.955 | 3.979 | 3.931 | 3.976 | 5,343,409 | -0.00(-0.01%) |
Aug 26, 2004 | 3.942 | 4.025 | 3.931 | 3.976 | 13,040,441 | +0.05(+1.21%) |
Aug 25, 2004 | 3.909 | 3.933 | 3.892 | 3.928 | 8,029,442 | +0.03(+0.78%) |
Aug 24, 2004 | 3.883 | 3.909 | 3.883 | 3.898 | 6,553,652 | +0.03(+0.72%) |
Aug 23, 2004 | 3.887 | 3.895 | 3.850 | 3.870 | 6,564,160 | -0.02(-0.43%) |
Aug 20, 2004 | 3.842 | 3.899 | 3.835 | 3.887 | 10,302,827 | +0.03(+0.83%) |
Aug 19, 2004 | 3.819 | 3.855 | 3.803 | 3.855 | 7,802,104 | +0.04(+0.92%) |
Aug 18, 2004 | 3.746 | 3.825 | 3.738 | 3.820 | 12,930,593 | +0.07(+1.93%) |
Aug 17, 2004 | 3.751 | 3.787 | 3.741 | 3.748 | 6,466,729 | -0.01(-0.28%) |
Aug 16, 2004 | 3.635 | 3.759 | 3.633 | 3.758 | 9,306,550 | +0.11(+3.03%) |
Aug 13, 2004 | 3.643 | 3.656 | 3.606 | 3.648 | 8,430,628 | +0.01(+0.17%) |
Aug 12, 2004 | 3.675 | 3.690 | 3.617 | 3.642 | 7,104,805 | -0.04(-1.07%) |
Aug 11, 2004 | 3.675 | 3.703 | 3.662 | 3.681 | 6,999,733 | -0.03(-0.76%) |
Aug 10, 2004 | 3.696 | 3.709 | 3.667 | 3.709 | 6,266,136 | +0.05(+1.27%) |
Aug 09, 2004 | 3.627 | 3.682 | 3.591 | 3.663 | 8,636,952 | +0.03(+0.95%) |
Aug 06, 2004 | 3.680 | 3.680 | 3.615 | 3.628 | 13,705,263 | -0.09(-2.46%) |
Aug 05, 2004 | 3.829 | 3.830 | 3.689 | 3.720 | 11,883,689 | -0.11(-2.79%) |
Aug 04, 2004 | 3.796 | 3.854 | 3.788 | 3.826 | 8,019,890 | +0.02(+0.55%) |
Aug 03, 2004 | 3.842 | 3.842 | 3.799 | 3.805 | 8,027,532 | -0.05(-1.28%) |