Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.178 | 3.237 | 3.105 | 3.147 | 18,404,772 | -0.04(-1.14%) |
Oct 28, 2004 | 3.178 | 3.225 | 3.128 | 3.183 | 20,463,320 | +0.01(+0.26%) |
Oct 27, 2004 | 3.088 | 3.209 | 3.076 | 3.175 | 27,404,384 | +0.08(+2.70%) |
Oct 26, 2004 | 3.018 | 3.119 | 2.994 | 3.091 | 31,889,608 | +0.10(+3.28%) |
Oct 25, 2004 | 3.012 | 3.028 | 2.914 | 2.993 | 35,263,844 | -0.03(-0.93%) |
Oct 22, 2004 | 3.153 | 3.157 | 2.963 | 3.021 | 96,667,560 | -0.31(-9.35%) |
Oct 21, 2004 | 3.411 | 3.453 | 3.281 | 3.333 | 37,237,100 | -0.10(-2.99%) |
Oct 20, 2004 | 3.392 | 3.458 | 3.340 | 3.436 | 19,083,250 | +0.05(+1.48%) |
Oct 19, 2004 | 3.496 | 3.516 | 3.361 | 3.386 | 25,313,920 | -0.10(-2.77%) |
Oct 18, 2004 | 3.376 | 3.494 | 3.376 | 3.482 | 19,423,866 | +0.08(+2.21%) |
Oct 15, 2004 | 3.443 | 3.445 | 3.317 | 3.407 | 23,780,328 | +0.01(+0.21%) |
Oct 14, 2004 | 3.408 | 3.457 | 3.353 | 3.399 | 18,256,200 | -0.01(-0.37%) |
Oct 13, 2004 | 3.446 | 3.491 | 3.352 | 3.412 | 18,412,476 | -0.06(-1.75%) |
Oct 12, 2004 | 3.417 | 3.495 | 3.353 | 3.473 | 19,439,274 | +0.03(+0.90%) |
Oct 11, 2004 | 3.424 | 3.494 | 3.415 | 3.442 | 11,041,652 | +0.01(+0.21%) |
Oct 08, 2004 | 3.444 | 3.477 | 3.416 | 3.435 | 22,857,530 | -0.02(-0.58%) |
Oct 07, 2004 | 3.512 | 3.535 | 3.434 | 3.455 | 24,878,110 | -0.09(-2.61%) |
Oct 06, 2004 | 3.474 | 3.547 | 3.467 | 3.547 | 23,885,978 | +0.06(+1.67%) |
Oct 05, 2004 | 3.427 | 3.553 | 3.399 | 3.489 | 32,257,736 | -0.00(-0.10%) |
Oct 04, 2004 | 3.439 | 3.524 | 3.435 | 3.493 | 29,574,086 | +0.07(+1.99%) |
Oct 01, 2004 | 3.408 | 3.457 | 3.380 | 3.425 | 24,793,918 | +0.03(+0.83%) |
Sep 30, 2004 | 3.305 | 3.400 | 3.280 | 3.397 | 33,039,666 | +0.11(+3.37%) |
Sep 29, 2004 | 3.226 | 3.356 | 3.226 | 3.286 | 17,989,320 | +0.04(+1.12%) |
Sep 28, 2004 | 3.263 | 3.276 | 3.204 | 3.249 | 14,726,238 | +0.02(+0.73%) |
Sep 27, 2004 | 3.274 | 3.289 | 3.198 | 3.226 | 17,260,768 | -0.09(-2.74%) |
Sep 24, 2004 | 3.300 | 3.362 | 3.297 | 3.317 | 17,978,866 | +0.01(+0.41%) |
Sep 23, 2004 | 3.290 | 3.348 | 3.283 | 3.303 | 15,933,524 | +0.01(+0.17%) |
Sep 22, 2004 | 3.339 | 3.366 | 3.297 | 3.297 | 22,289,104 | -0.10(-2.86%) |
Sep 21, 2004 | 3.386 | 3.406 | 3.300 | 3.395 | 20,502,938 | +0.06(+1.85%) |
Sep 20, 2004 | 3.339 | 3.389 | 3.289 | 3.333 | 16,752,321 | -0.02(-0.57%) |
Sep 17, 2004 | 3.276 | 3.362 | 3.266 | 3.352 | 33,159,624 | +0.10(+2.93%) |
Sep 16, 2004 | 3.234 | 3.291 | 3.220 | 3.257 | 13,992,183 | +0.03(+1.07%) |
Sep 15, 2004 | 3.243 | 3.268 | 3.166 | 3.222 | 17,320,746 | -0.02(-0.64%) |
Sep 14, 2004 | 3.243 | 3.280 | 3.237 | 3.243 | 13,204,201 | -0.00(-0.11%) |
Sep 13, 2004 | 3.227 | 3.275 | 3.198 | 3.247 | 20,929,396 | +0.02(+0.68%) |
Sep 10, 2004 | 3.176 | 3.228 | 3.140 | 3.225 | 17,122,100 | +0.06(+1.84%) |
Sep 09, 2004 | 3.134 | 3.178 | 3.084 | 3.167 | 19,904,248 | +0.07(+2.29%) |
Sep 08, 2004 | 3.139 | 3.196 | 3.079 | 3.096 | 16,801,844 | -0.05(-1.47%) |
Sep 07, 2004 | 3.253 | 3.282 | 3.087 | 3.142 | 24,633,240 | +1.54(+96.70%) |
Sep 03, 2004 | 1.612 | 1.632 | 1.595 | 1.597 | 18,473,554 | -0.02(-1.37%) |
Sep 02, 2004 | 1.611 | 1.631 | 1.603 | 1.620 | 34,073,616 | +0.01(+0.42%) |
Sep 01, 2004 | 1.574 | 1.613 | 1.573 | 1.613 | 45,441,028 | +0.04(+2.71%) |
Aug 31, 2004 | 1.556 | 1.570 | 1.530 | 1.570 | 23,073,784 | +0.02(+1.39%) |
Aug 30, 2004 | 1.582 | 1.586 | 1.548 | 1.549 | 21,616,678 | -0.03(-1.74%) |
Aug 27, 2004 | 1.566 | 1.607 | 1.565 | 1.576 | 28,716,220 | +0.00(+0.22%) |
Aug 26, 2004 | 1.585 | 1.604 | 1.556 | 1.573 | 102,478,376 | +0.05(+3.62%) |
Aug 25, 2004 | 1.474 | 1.524 | 1.470 | 1.518 | 33,387,984 | +0.05(+3.13%) |
Aug 24, 2004 | 1.481 | 1.494 | 1.462 | 1.472 | 27,820,386 | -0.00(-0.25%) |
Aug 23, 2004 | 1.508 | 1.512 | 1.468 | 1.475 | 30,619,042 | -0.03(-1.90%) |
Aug 20, 2004 | 1.478 | 1.507 | 1.472 | 1.504 | 48,568,744 | +0.03(+2.18%) |
Aug 19, 2004 | 1.492 | 1.509 | 1.469 | 1.472 | 40,988,268 | -0.03(-2.04%) |
Aug 18, 2004 | 1.455 | 1.503 | 1.448 | 1.503 | 36,731,404 | +0.05(+3.25%) |
Aug 17, 2004 | 1.472 | 1.483 | 1.455 | 1.455 | 28,734,930 | -0.01(-1.02%) |
Aug 16, 2004 | 1.436 | 1.485 | 1.435 | 1.470 | 30,254,766 | +0.04(+2.76%) |
Aug 13, 2004 | 1.449 | 1.469 | 1.419 | 1.431 | 28,841,680 | -0.02(-1.08%) |
Aug 12, 2004 | 1.482 | 1.497 | 1.446 | 1.447 | 33,438,610 | -0.05(-3.19%) |
Aug 11, 2004 | 1.441 | 1.518 | 1.440 | 1.494 | 58,772,888 | +0.04(+2.67%) |
Aug 10, 2004 | 1.410 | 1.457 | 1.408 | 1.455 | 28,614,970 | +0.05(+3.89%) |
Aug 09, 2004 | 1.407 | 1.429 | 1.397 | 1.401 | 17,030,756 | +0.00(+0.07%) |
Aug 06, 2004 | 1.430 | 1.445 | 1.397 | 1.400 | 36,739,108 | -0.05(-3.19%) |
Aug 05, 2004 | 1.447 | 1.482 | 1.437 | 1.446 | 37,688,868 | +0.02(+1.24%) |
Aug 04, 2004 | 1.438 | 1.454 | 1.412 | 1.428 | 30,796,228 | -0.01(-0.77%) |
Aug 03, 2004 | 1.439 | 1.476 | 1.438 | 1.440 | 41,702,516 | -0.00(-0.20%) |