Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.096 | 4.159 | 4.089 | 4.159 | 18,567 | +0.02(+0.46%) |
Oct 28, 2004 | 4.140 | 4.140 | 4.108 | 4.140 | 15,235 | +0.01(+0.15%) |
Oct 27, 2004 | 4.121 | 4.140 | 4.077 | 4.134 | 35,548 | +0.03(+0.77%) |
Oct 26, 2004 | 4.064 | 4.102 | 4.026 | 4.102 | 28,089 | +0.03(+0.62%) |
Oct 25, 2004 | 4.089 | 4.102 | 4.026 | 4.077 | 15,393 | +0.02(+0.47%) |
Oct 22, 2004 | 4.083 | 4.083 | 4.033 | 4.058 | 17,139 | -0.01(-0.31%) |
Oct 21, 2004 | 4.102 | 4.102 | 4.071 | 4.071 | 12,695 | -0.03(-0.77%) |
Oct 20, 2004 | 4.096 | 4.108 | 4.083 | 4.102 | 10,632 | -0.01(-0.31%) |
Oct 19, 2004 | 4.115 | 4.121 | 4.096 | 4.115 | 13,013 | +0.01(+0.15%) |
Oct 18, 2004 | 4.115 | 4.115 | 4.064 | 4.108 | 25,391 | +0.01(+0.15%) |
Oct 15, 2004 | 4.108 | 4.121 | 4.071 | 4.102 | 22,852 | +0.01(+0.15%) |
Oct 14, 2004 | 4.115 | 4.134 | 4.077 | 4.096 | 36,818 | +0.00(+0.00%) |
Oct 13, 2004 | 4.146 | 4.146 | 4.089 | 4.096 | 45,070 | -0.06(-1.52%) |
Oct 12, 2004 | 4.108 | 4.159 | 4.102 | 4.159 | 13,013 | +0.03(+0.61%) |
Oct 11, 2004 | 4.134 | 4.165 | 4.127 | 4.134 | 23,646 | -0.02(-0.46%) |
Oct 08, 2004 | 4.178 | 4.184 | 4.134 | 4.152 | 13,648 | -0.04(-0.90%) |
Oct 07, 2004 | 4.165 | 4.247 | 4.096 | 4.190 | 54,751 | -0.01(-0.30%) |
Oct 06, 2004 | 4.222 | 4.222 | 4.190 | 4.203 | 9,521 | -0.02(-0.45%) |
Oct 05, 2004 | 4.127 | 4.222 | 4.127 | 4.222 | 50,942 | +0.09(+2.29%) |
Oct 04, 2004 | 4.159 | 4.184 | 4.127 | 4.127 | 36,024 | -0.09(-2.09%) |
Oct 01, 2004 | 4.216 | 4.216 | 4.159 | 4.216 | 21,741 | -0.01(-0.15%) |
Sep 30, 2004 | 4.178 | 4.222 | 4.134 | 4.222 | 80,778 | +0.08(+1.98%) |
Sep 29, 2004 | 4.127 | 4.190 | 4.127 | 4.140 | 55,386 | -0.01(-0.15%) |
Sep 28, 2004 | 4.184 | 4.190 | 4.115 | 4.146 | 47,768 | -0.01(-0.30%) |
Sep 27, 2004 | 4.203 | 4.203 | 4.140 | 4.159 | 29,994 | +0.00(+0.00%) |
Sep 24, 2004 | 4.197 | 4.222 | 4.159 | 4.159 | 39,833 | -0.04(-0.90%) |
Sep 23, 2004 | 4.222 | 4.222 | 4.134 | 4.197 | 36,659 | -0.03(-0.60%) |
Sep 22, 2004 | 4.203 | 4.222 | 4.134 | 4.222 | 29,994 | +0.01(+0.30%) |
Sep 21, 2004 | 4.159 | 4.209 | 4.140 | 4.209 | 21,265 | +0.01(+0.30%) |
Sep 20, 2004 | 4.197 | 4.197 | 4.127 | 4.197 | 40,785 | -0.02(-0.45%) |
Sep 17, 2004 | 4.184 | 4.216 | 4.159 | 4.216 | 30,470 | +0.02(+0.45%) |
Sep 16, 2004 | 4.146 | 4.197 | 4.146 | 4.197 | 59,353 | +0.05(+1.22%) |
Sep 15, 2004 | 4.115 | 4.146 | 4.077 | 4.146 | 26,026 | +0.03(+0.61%) |
Sep 14, 2004 | 4.121 | 4.134 | 4.064 | 4.121 | 66,971 | +0.00(+0.00%) |
Sep 13, 2004 | 4.096 | 4.146 | 4.064 | 4.121 | 44,435 | +0.00(+0.00%) |
Sep 10, 2004 | 4.108 | 4.121 | 4.071 | 4.121 | 16,663 | +0.01(+0.15%) |
Sep 09, 2004 | 4.064 | 4.115 | 4.064 | 4.115 | 8,728 | +0.01(+0.31%) |
Sep 08, 2004 | 4.077 | 4.121 | 4.077 | 4.102 | 26,978 | +0.01(+0.31%) |
Sep 07, 2004 | 4.001 | 4.089 | 4.001 | 4.089 | 67,764 | +0.05(+1.25%) |
Sep 03, 2004 | 4.026 | 4.045 | 4.008 | 4.039 | 80,936 | +0.01(+0.31%) |
Sep 02, 2004 | 4.026 | 4.026 | 4.008 | 4.026 | 23,011 | +0.01(+0.16%) |
Sep 01, 2004 | 4.026 | 4.026 | 4.001 | 4.020 | 27,613 | +0.00(+0.00%) |
Aug 31, 2004 | 3.982 | 4.020 | 3.982 | 4.020 | 20,948 | +0.02(+0.47%) |
Aug 30, 2004 | 3.938 | 4.001 | 3.919 | 4.001 | 18,409 | +0.02(+0.47%) |
Aug 27, 2004 | 3.982 | 3.989 | 3.957 | 3.982 | 27,931 | +0.01(+0.16%) |
Aug 26, 2004 | 3.970 | 3.989 | 3.957 | 3.976 | 9,839 | -0.01(-0.32%) |
Aug 25, 2004 | 3.907 | 3.989 | 3.907 | 3.989 | 33,326 | +0.06(+1.61%) |
Aug 24, 2004 | 3.932 | 3.932 | 3.913 | 3.926 | 54,275 | -0.01(-0.16%) |
Aug 23, 2004 | 3.894 | 3.932 | 3.875 | 3.932 | 35,072 | +0.03(+0.81%) |
Aug 20, 2004 | 3.888 | 3.900 | 3.888 | 3.900 | 33,485 | +0.01(+0.32%) |
Aug 19, 2004 | 3.875 | 3.894 | 3.875 | 3.888 | 24,281 | +0.02(+0.49%) |
Aug 18, 2004 | 3.869 | 3.869 | 3.856 | 3.869 | 8,252 | -0.01(-0.16%) |
Aug 17, 2004 | 3.875 | 3.894 | 3.869 | 3.875 | 38,087 | +0.01(+0.33%) |
Aug 16, 2004 | 3.825 | 3.863 | 3.825 | 3.863 | 32,057 | +0.04(+0.99%) |
Aug 13, 2004 | 3.844 | 3.850 | 3.825 | 3.825 | 10,474 | -0.01(-0.33%) |
Aug 12, 2004 | 3.856 | 3.856 | 3.800 | 3.837 | 21,583 | -0.03(-0.65%) |
Aug 11, 2004 | 3.863 | 3.863 | 3.856 | 3.863 | 3,808 | -0.01(-0.16%) |
Aug 10, 2004 | 3.888 | 3.894 | 3.856 | 3.869 | 5,395 | +0.01(+0.16%) |
Aug 09, 2004 | 3.938 | 3.938 | 3.863 | 3.863 | 11,585 | -0.04(-1.13%) |
Aug 06, 2004 | 3.938 | 3.938 | 3.907 | 3.907 | 20,789 | -0.03(-0.80%) |
Aug 05, 2004 | 3.926 | 3.938 | 3.900 | 3.938 | 7,617 | +0.01(+0.32%) |
Aug 04, 2004 | 3.938 | 3.951 | 3.926 | 3.926 | 9,839 | -0.01(-0.32%) |
Aug 03, 2004 | 3.938 | 3.945 | 3.938 | 3.938 | 6,824 | -0.03(-0.64%) |