Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.139 | 3.202 | 3.139 | 3.199 | 60,991,592 | +0.03(+0.92%) |
Oct 28, 2004 | 3.137 | 3.182 | 3.134 | 3.170 | 46,459,728 | +0.01(+0.22%) |
Oct 27, 2004 | 3.069 | 3.182 | 3.063 | 3.163 | 68,144,944 | +0.10(+3.30%) |
Oct 26, 2004 | 3.086 | 3.101 | 3.015 | 3.062 | 75,858,288 | -0.01(-0.28%) |
Oct 25, 2004 | 3.034 | 3.093 | 3.031 | 3.070 | 41,596,524 | -0.01(-0.17%) |
Oct 22, 2004 | 3.125 | 3.147 | 3.074 | 3.075 | 47,019,140 | -0.07(-2.29%) |
Oct 21, 2004 | 3.118 | 3.170 | 3.108 | 3.147 | 43,879,672 | +0.02(+0.71%) |
Oct 20, 2004 | 3.103 | 3.130 | 3.081 | 3.125 | 56,672,048 | -0.00(-0.06%) |
Oct 19, 2004 | 3.139 | 3.170 | 3.120 | 3.127 | 58,782,528 | -0.00(-0.05%) |
Oct 18, 2004 | 3.120 | 3.142 | 3.094 | 3.129 | 70,148,672 | +0.01(+0.22%) |
Oct 15, 2004 | 3.151 | 3.177 | 3.120 | 3.122 | 58,338,036 | -0.03(-0.93%) |
Oct 14, 2004 | 3.156 | 3.214 | 3.122 | 3.151 | 69,016,432 | -0.09(-2.75%) |
Oct 13, 2004 | 3.214 | 3.255 | 3.197 | 3.240 | 65,788,880 | +0.06(+2.00%) |
Oct 12, 2004 | 3.163 | 3.204 | 3.120 | 3.177 | 49,477,284 | -0.02(-0.59%) |
Oct 11, 2004 | 3.168 | 3.211 | 3.151 | 3.195 | 29,913,052 | +0.01(+0.43%) |
Oct 08, 2004 | 3.245 | 3.257 | 3.151 | 3.182 | 51,721,928 | -0.08(-2.47%) |
Oct 07, 2004 | 3.257 | 3.283 | 3.235 | 3.262 | 46,655,728 | -0.03(-0.78%) |
Oct 06, 2004 | 3.240 | 3.290 | 3.230 | 3.288 | 39,833,708 | +0.03(+1.05%) |
Oct 05, 2004 | 3.202 | 3.259 | 3.194 | 3.254 | 63,110,240 | -0.01(-0.42%) |
Oct 04, 2004 | 3.278 | 3.334 | 3.259 | 3.267 | 56,932,212 | -0.01(-0.31%) |
Oct 01, 2004 | 3.233 | 3.312 | 3.233 | 3.278 | 49,922,948 | +0.06(+1.97%) |
Sep 30, 2004 | 3.175 | 3.257 | 3.171 | 3.214 | 63,992,232 | +0.04(+1.24%) |
Sep 29, 2004 | 3.127 | 3.175 | 3.105 | 3.175 | 49,690,784 | +0.05(+1.54%) |
Sep 28, 2004 | 3.147 | 3.165 | 3.099 | 3.127 | 53,138,248 | -0.03(-0.87%) |
Sep 27, 2004 | 3.146 | 3.187 | 3.129 | 3.154 | 58,175,868 | -0.03(-0.97%) |
Sep 24, 2004 | 3.230 | 3.245 | 3.177 | 3.185 | 67,257,120 | -0.04(-1.38%) |
Sep 23, 2004 | 3.195 | 3.254 | 3.195 | 3.230 | 52,790,588 | +0.04(+1.18%) |
Sep 22, 2004 | 3.192 | 3.221 | 3.189 | 3.192 | 56,130,720 | -0.01(-0.43%) |
Sep 21, 2004 | 3.180 | 3.218 | 3.177 | 3.206 | 52,228,840 | +0.05(+1.58%) |
Sep 20, 2004 | 3.110 | 3.204 | 3.110 | 3.156 | 63,740,816 | +0.05(+1.66%) |
Sep 17, 2004 | 3.130 | 3.137 | 3.094 | 3.105 | 72,155,320 | -0.02(-0.60%) |
Sep 16, 2004 | 3.122 | 3.147 | 3.120 | 3.123 | 39,386,880 | -0.01(-0.33%) |
Sep 15, 2004 | 3.156 | 3.161 | 3.106 | 3.134 | 56,978,880 | -0.02(-0.65%) |
Sep 14, 2004 | 3.165 | 3.180 | 3.154 | 3.154 | 58,334,536 | -0.04(-1.13%) |
Sep 13, 2004 | 3.147 | 3.213 | 3.139 | 3.190 | 54,507,320 | +0.05(+1.75%) |
Sep 10, 2004 | 3.106 | 3.165 | 3.106 | 3.135 | 42,815,680 | +0.03(+0.94%) |
Sep 09, 2004 | 3.074 | 3.144 | 3.069 | 3.106 | 55,057,400 | +0.03(+1.00%) |
Sep 08, 2004 | 3.053 | 3.091 | 3.053 | 3.075 | 61,764,500 | -0.01(-0.28%) |
Sep 07, 2004 | 3.051 | 3.087 | 3.051 | 3.084 | 48,793,040 | +0.05(+1.64%) |
Sep 03, 2004 | 3.043 | 3.051 | 3.014 | 3.034 | 73,987,552 | -0.05(-1.78%) |
Sep 02, 2004 | 3.063 | 3.093 | 3.051 | 3.089 | 35,611,000 | +0.02(+0.56%) |
Sep 01, 2004 | 3.060 | 3.081 | 3.043 | 3.072 | 47,300,304 | +0.01(+0.17%) |
Aug 31, 2004 | 3.063 | 3.075 | 3.027 | 3.067 | 41,706,772 | -0.01(-0.17%) |
Aug 30, 2004 | 3.106 | 3.130 | 3.067 | 3.072 | 50,292,776 | -0.06(-1.86%) |
Aug 27, 2004 | 3.118 | 3.144 | 3.118 | 3.130 | 36,092,244 | +0.01(+0.38%) |
Aug 26, 2004 | 3.098 | 3.137 | 3.098 | 3.118 | 41,712,608 | +0.02(+0.50%) |
Aug 25, 2004 | 3.041 | 3.123 | 3.034 | 3.103 | 64,672,392 | +0.07(+2.38%) |
Aug 24, 2004 | 3.065 | 3.093 | 3.010 | 3.031 | 71,760,992 | -0.03(-1.12%) |
Aug 23, 2004 | 3.034 | 3.117 | 3.034 | 3.065 | 56,256,720 | -0.04(-1.27%) |
Aug 20, 2004 | 3.036 | 3.111 | 3.034 | 3.105 | 79,869,832 | +0.07(+2.26%) |
Aug 19, 2004 | 3.002 | 3.067 | 3.000 | 3.036 | 77,577,936 | +0.03(+1.03%) |
Aug 18, 2004 | 2.868 | 3.053 | 2.868 | 3.005 | 100,050,056 | +0.11(+3.73%) |
Aug 17, 2004 | 2.897 | 2.923 | 2.882 | 2.897 | 82,084,728 | +0.00(+0.00%) |
Aug 16, 2004 | 2.834 | 2.899 | 2.830 | 2.897 | 107,473,488 | +0.07(+2.42%) |
Aug 13, 2004 | 2.902 | 2.904 | 2.808 | 2.829 | 159,387,920 | -0.08(-2.65%) |
Aug 12, 2004 | 2.933 | 2.933 | 2.757 | 2.906 | 472,395,776 | -0.44(-13.17%) |
Aug 11, 2004 | 3.418 | 3.418 | 3.281 | 3.346 | 63,418,820 | -0.07(-2.16%) |
Aug 10, 2004 | 3.435 | 3.463 | 3.398 | 3.420 | 38,961,632 | +0.01(+0.35%) |
Aug 09, 2004 | 3.396 | 3.446 | 3.394 | 3.408 | 34,996,172 | -0.00(-0.10%) |
Aug 06, 2004 | 3.475 | 3.475 | 3.389 | 3.411 | 52,934,668 | -0.10(-2.93%) |
Aug 05, 2004 | 3.516 | 3.543 | 3.497 | 3.514 | 54,510,820 | +0.01(+0.29%) |
Aug 04, 2004 | 3.446 | 3.523 | 3.444 | 3.504 | 40,760,032 | +0.03(+0.94%) |
Aug 03, 2004 | 3.478 | 3.485 | 3.456 | 3.471 | 43,327,260 | -0.02(-0.59%) |