Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.898 | 3.912 | 3.881 | 3.895 | 344,286 | -0.01(-0.18%) |
Oct 28, 2004 | 3.874 | 3.905 | 3.863 | 3.902 | 543,822 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.860 | 3.884 | 483,846 | -0.03(-0.71%) |
Oct 26, 2004 | 3.891 | 3.912 | 3.874 | 3.912 | 428,483 | +0.03(+0.71%) |
Oct 25, 2004 | 3.867 | 3.902 | 3.863 | 3.884 | 457,895 | +0.01(+0.27%) |
Oct 22, 2004 | 3.884 | 3.891 | 3.863 | 3.874 | 482,116 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.891 | 3.867 | 3.874 | 517,294 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.860 | 3.870 | 462,508 | +0.00(+0.00%) |
Oct 19, 2004 | 3.867 | 3.891 | 3.856 | 3.870 | 460,201 | -0.02(-0.45%) |
Oct 18, 2004 | 3.856 | 3.902 | 3.850 | 3.888 | 436,269 | +0.02(+0.63%) |
Oct 15, 2004 | 3.874 | 3.898 | 3.853 | 3.863 | 644,455 | -0.02(-0.54%) |
Oct 14, 2004 | 3.891 | 3.905 | 3.874 | 3.884 | 583,326 | -0.00(-0.09%) |
Oct 13, 2004 | 3.884 | 3.919 | 3.863 | 3.888 | 897,047 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.905 | 3.874 | 3.884 | 888,685 | +0.01(+0.27%) |
Oct 11, 2004 | 3.870 | 3.898 | 3.870 | 3.874 | 447,514 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.870 | 3.884 | 549,012 | -0.01(-0.18%) |
Oct 07, 2004 | 3.908 | 3.908 | 3.884 | 3.891 | 414,643 | -0.01(-0.18%) |
Oct 06, 2004 | 3.908 | 3.926 | 3.884 | 3.898 | 474,907 | +0.00(+0.09%) |
Oct 05, 2004 | 3.874 | 3.919 | 3.874 | 3.895 | 442,036 | +0.00(+0.00%) |
Oct 04, 2004 | 3.898 | 3.926 | 3.877 | 3.895 | 447,514 | -0.03(-0.79%) |
Oct 01, 2004 | 3.888 | 3.936 | 3.888 | 3.926 | 593,706 | +0.03(+0.80%) |
Sep 30, 2004 | 3.874 | 3.898 | 3.874 | 3.895 | 432,808 | -0.00(-0.09%) |
Sep 29, 2004 | 3.898 | 3.915 | 3.870 | 3.898 | 527,963 | +0.00(+0.09%) |
Sep 28, 2004 | 3.895 | 3.915 | 3.884 | 3.895 | 480,097 | -0.00(-0.09%) |
Sep 27, 2004 | 3.888 | 3.902 | 3.870 | 3.898 | 542,669 | +0.03(+0.72%) |
Sep 24, 2004 | 3.874 | 3.898 | 3.867 | 3.870 | 436,557 | -0.00(-0.09%) |
Sep 23, 2004 | 3.884 | 3.895 | 3.856 | 3.874 | 442,612 | -0.01(-0.36%) |
Sep 22, 2004 | 3.856 | 3.895 | 3.853 | 3.888 | 465,968 | +0.03(+0.72%) |
Sep 21, 2004 | 3.860 | 3.884 | 3.853 | 3.860 | 508,932 | -0.01(-0.18%) |
Sep 20, 2004 | 3.895 | 3.895 | 3.850 | 3.867 | 597,455 | -0.03(-0.71%) |
Sep 17, 2004 | 3.884 | 3.908 | 3.867 | 3.895 | 549,012 | +0.03(+0.72%) |
Sep 16, 2004 | 3.867 | 3.891 | 3.853 | 3.867 | 374,274 | +0.00(+0.00%) |
Sep 15, 2004 | 3.881 | 3.881 | 3.850 | 3.867 | 459,625 | +0.02(+0.45%) |
Sep 14, 2004 | 3.884 | 3.888 | 3.832 | 3.850 | 611,007 | -0.02(-0.63%) |
Sep 13, 2004 | 3.915 | 3.947 | 3.856 | 3.874 | 986,723 | -0.04(-1.06%) |
Sep 10, 2004 | 3.908 | 3.915 | 3.877 | 3.915 | 724,327 | +0.04(+1.07%) |
Sep 09, 2004 | 3.856 | 3.902 | 3.856 | 3.874 | 352,936 | -0.00(-0.09%) |
Sep 08, 2004 | 3.881 | 3.898 | 3.853 | 3.877 | 696,069 | +0.00(+0.00%) |
Sep 07, 2004 | 3.888 | 3.902 | 3.870 | 3.877 | 505,184 | -0.00(-0.09%) |
Sep 03, 2004 | 3.860 | 3.884 | 3.856 | 3.881 | 306,512 | +0.01(+0.27%) |
Sep 02, 2004 | 3.867 | 3.884 | 3.850 | 3.870 | 501,147 | +0.00(+0.09%) |
Sep 01, 2004 | 3.870 | 3.870 | 3.836 | 3.867 | 544,687 | -0.00(-0.09%) |
Aug 31, 2004 | 3.863 | 3.877 | 3.850 | 3.870 | 560,258 | +0.01(+0.18%) |
Aug 30, 2004 | 3.846 | 3.863 | 3.825 | 3.863 | 422,428 | +0.01(+0.18%) |
Aug 27, 2004 | 3.832 | 3.863 | 3.829 | 3.856 | 617,927 | +0.02(+0.54%) |
Aug 26, 2004 | 3.839 | 3.867 | 3.829 | 3.836 | 576,694 | -0.00(-0.09%) |
Aug 25, 2004 | 3.839 | 3.850 | 3.822 | 3.839 | 454,435 | +0.00(+0.00%) |
Aug 24, 2004 | 3.818 | 3.846 | 3.811 | 3.839 | 653,682 | +0.00(+0.00%) |
Aug 23, 2004 | 3.825 | 3.839 | 3.794 | 3.839 | 487,018 | +0.01(+0.18%) |
Aug 20, 2004 | 3.846 | 3.846 | 3.822 | 3.832 | 502,588 | -0.01(-0.36%) |
Aug 19, 2004 | 3.818 | 3.846 | 3.787 | 3.846 | 510,374 | +0.02(+0.45%) |
Aug 18, 2004 | 3.815 | 3.832 | 3.794 | 3.829 | 450,109 | +0.00(+0.00%) |
Aug 17, 2004 | 3.804 | 3.832 | 3.780 | 3.829 | 472,312 | +0.04(+1.01%) |
Aug 16, 2004 | 3.804 | 3.808 | 3.766 | 3.791 | 474,619 | +0.01(+0.28%) |
Aug 13, 2004 | 3.752 | 3.804 | 3.752 | 3.780 | 490,190 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.794 | 3.745 | 3.756 | 401,090 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.832 | 3.756 | 3.766 | 575,829 | -0.07(-1.72%) |
Aug 10, 2004 | 3.780 | 3.832 | 3.756 | 3.832 | 786,610 | +0.07(+1.94%) |
Aug 09, 2004 | 3.773 | 3.818 | 3.732 | 3.759 | 473,754 | -0.05(-1.27%) |
Aug 06, 2004 | 3.808 | 3.811 | 3.794 | 3.808 | 383,501 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.808 | 3.784 | 3.787 | 455,876 | +0.01(+0.28%) |
Aug 04, 2004 | 3.763 | 3.791 | 3.756 | 3.777 | 300,457 | -0.01(-0.27%) |
Aug 03, 2004 | 3.745 | 3.794 | 3.732 | 3.787 | 446,649 | +0.02(+0.64%) |