Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.307 | 4.354 | 4.253 | 4.343 | 10,345,180 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.291 | 12,040,197 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,295,426 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,693 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,458,018 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,374 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,326 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,915 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,451 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,400 | -0.05(-1.09%) |
Oct 15, 2004 | 4.626 | 4.638 | 4.559 | 4.581 | 6,443,524 | -0.01(-0.12%) |
Oct 14, 2004 | 4.536 | 4.597 | 4.527 | 4.587 | 6,479,504 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.479 | 11,504,005 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.700 | 4.618 | 4.634 | 5,121,910 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,619 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,848 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.700 | 9,307,458 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,869 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.740 | 12,402,193 | -0.01(-0.22%) |
Oct 04, 2004 | 4.781 | 4.781 | 4.734 | 4.751 | 6,293,460 | -0.03(-0.64%) |
Oct 01, 2004 | 4.706 | 4.783 | 4.698 | 4.781 | 6,301,797 | +0.08(+1.65%) |
Sep 30, 2004 | 4.653 | 4.728 | 4.650 | 4.704 | 8,895,441 | +0.05(+1.10%) |
Sep 29, 2004 | 4.732 | 4.740 | 4.614 | 4.653 | 10,027,940 | -0.08(-1.66%) |
Sep 28, 2004 | 4.667 | 4.740 | 4.640 | 4.731 | 8,710,275 | +0.12(+2.62%) |
Sep 27, 2004 | 4.626 | 4.666 | 4.575 | 4.610 | 7,411,039 | -0.01(-0.15%) |
Sep 24, 2004 | 4.569 | 4.653 | 4.547 | 4.617 | 11,681,712 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,490 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,700 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,613 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,332 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.422 | 4.353 | 4.410 | 7,464,571 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,291 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.307 | 4.329 | 8,770,388 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,850,233 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,445 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,917 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,357 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.226 | 4.198 | 4.216 | 9,939,744 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,465 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,336,008 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.226 | 8,721,684 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,314,054 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,055,172 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,366 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,261,004 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,894 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,839 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,790 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.940 | 3.869 | 3.872 | 9,958,173 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,668 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,779 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,678 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.924 | 9,225,845 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,684 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,705 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,865 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.956 | 3.972 | 11,108,223 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,392 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,851 | +0.08(+2.10%) |
Aug 06, 2004 | 4.079 | 4.089 | 4.008 | 4.008 | 6,221,061 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.079 | 11,330,247 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.152 | 4.165 | 12,955,498 | -0.13(-2.97%) |
Aug 03, 2004 | 4.299 | 4.335 | 4.283 | 4.293 | 7,230,700 | +0.00(+0.05%) |