Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.453 | 4.493 | 4.445 | 4.458 | 7,829,720 | +0.01(+0.25%) |
Oct 28, 2004 | 4.469 | 4.482 | 4.434 | 4.447 | 7,279,834 | -0.02(-0.48%) |
Oct 27, 2004 | 4.415 | 4.485 | 4.408 | 4.469 | 13,750,798 | +0.04(+0.89%) |
Oct 26, 2004 | 4.395 | 4.468 | 4.381 | 4.429 | 14,743,876 | +0.05(+1.08%) |
Oct 25, 2004 | 4.326 | 4.402 | 4.312 | 4.382 | 10,194,321 | +0.04(+1.02%) |
Oct 22, 2004 | 4.419 | 4.433 | 4.316 | 4.338 | 12,315,440 | -0.09(-2.08%) |
Oct 21, 2004 | 4.384 | 4.452 | 4.377 | 4.430 | 22,415,834 | +0.06(+1.43%) |
Oct 20, 2004 | 4.387 | 4.415 | 4.350 | 4.367 | 7,639,129 | -0.03(-0.77%) |
Oct 19, 2004 | 4.381 | 4.424 | 4.378 | 4.401 | 20,348,518 | +0.02(+0.46%) |
Oct 18, 2004 | 4.249 | 4.381 | 4.246 | 4.381 | 11,918,757 | +0.10(+2.30%) |
Oct 15, 2004 | 4.236 | 4.299 | 4.222 | 4.282 | 8,560,166 | +0.04(+0.94%) |
Oct 14, 2004 | 4.247 | 4.279 | 4.233 | 4.242 | 5,957,554 | -0.01(-0.27%) |
Oct 13, 2004 | 4.284 | 4.290 | 4.201 | 4.254 | 10,217,119 | -0.02(-0.58%) |
Oct 12, 2004 | 4.285 | 4.314 | 4.249 | 4.278 | 9,611,606 | -0.06(-1.32%) |
Oct 11, 2004 | 4.336 | 4.349 | 4.305 | 4.335 | 8,161,658 | -0.00(-0.03%) |
Oct 08, 2004 | 4.364 | 4.367 | 4.311 | 4.336 | 7,553,409 | -0.03(-0.65%) |
Oct 07, 2004 | 4.376 | 4.386 | 4.360 | 4.365 | 7,060,974 | -0.03(-0.57%) |
Oct 06, 2004 | 4.380 | 4.417 | 4.359 | 4.390 | 11,597,762 | +0.02(+0.48%) |
Oct 05, 2004 | 4.373 | 4.397 | 4.355 | 4.369 | 13,354,114 | -0.00(-0.11%) |
Oct 04, 2004 | 4.381 | 4.386 | 4.364 | 4.374 | 10,652,104 | -0.01(-0.13%) |
Oct 01, 2004 | 4.332 | 4.381 | 4.310 | 4.380 | 10,189,762 | +0.06(+1.37%) |
Sep 30, 2004 | 4.306 | 4.344 | 4.290 | 4.321 | 15,576,456 | +0.01(+0.34%) |
Sep 29, 2004 | 4.359 | 4.369 | 4.288 | 4.306 | 15,551,834 | -0.06(-1.47%) |
Sep 28, 2004 | 4.349 | 4.377 | 4.334 | 4.370 | 7,764,974 | +0.02(+0.50%) |
Sep 27, 2004 | 4.359 | 4.384 | 4.312 | 4.348 | 10,962,155 | -0.02(-0.50%) |
Sep 24, 2004 | 4.336 | 4.387 | 4.335 | 4.370 | 10,955,772 | +0.03(+0.77%) |
Sep 23, 2004 | 4.326 | 4.353 | 4.294 | 4.336 | 12,868,974 | +0.01(+0.16%) |
Sep 22, 2004 | 4.346 | 4.359 | 4.319 | 4.329 | 14,634,446 | -0.02(-0.49%) |
Sep 21, 2004 | 4.277 | 4.373 | 4.268 | 4.351 | 20,579,234 | +0.07(+1.73%) |
Sep 20, 2004 | 4.271 | 4.301 | 4.242 | 4.277 | 25,847,378 | +0.08(+1.88%) |
Sep 17, 2004 | 4.228 | 4.274 | 4.188 | 4.198 | 19,502,260 | -0.02(-0.57%) |
Sep 16, 2004 | 4.182 | 4.250 | 4.182 | 4.222 | 7,628,186 | +0.04(+0.92%) |
Sep 15, 2004 | 4.149 | 4.200 | 4.129 | 4.183 | 9,487,586 | +0.03(+0.82%) |
Sep 14, 2004 | 4.134 | 4.164 | 4.110 | 4.149 | 7,750,383 | +0.01(+0.20%) |
Sep 13, 2004 | 4.148 | 4.181 | 4.122 | 4.141 | 9,110,052 | -0.01(-0.16%) |
Sep 10, 2004 | 4.099 | 4.156 | 4.098 | 4.148 | 6,813,844 | +0.04(+0.96%) |
Sep 09, 2004 | 4.224 | 4.227 | 4.086 | 4.108 | 19,766,716 | -0.13(-3.13%) |
Sep 08, 2004 | 4.233 | 4.275 | 4.225 | 4.241 | 10,540,850 | +0.01(+0.19%) |
Sep 07, 2004 | 4.211 | 4.241 | 4.211 | 4.233 | 7,075,565 | +0.02(+0.51%) |
Sep 03, 2004 | 4.204 | 4.241 | 4.201 | 4.211 | 5,994,943 | +0.01(+0.17%) |
Sep 02, 2004 | 4.181 | 4.217 | 4.171 | 4.204 | 6,402,570 | +0.03(+0.79%) |
Sep 01, 2004 | 4.112 | 4.196 | 4.112 | 4.171 | 9,553,244 | +0.04(+1.02%) |
Aug 31, 2004 | 4.107 | 4.130 | 4.096 | 4.129 | 7,367,378 | +0.03(+0.78%) |
Aug 30, 2004 | 4.140 | 4.153 | 4.086 | 4.097 | 9,479,378 | -0.07(-1.61%) |
Aug 27, 2004 | 4.142 | 4.168 | 4.118 | 4.164 | 5,101,264 | -0.00(-0.01%) |
Aug 26, 2004 | 4.129 | 4.216 | 4.118 | 4.165 | 12,449,492 | +0.05(+1.21%) |
Aug 25, 2004 | 4.094 | 4.120 | 4.077 | 4.115 | 7,665,575 | +0.03(+0.78%) |
Aug 24, 2004 | 4.068 | 4.094 | 4.067 | 4.083 | 6,256,663 | +0.03(+0.72%) |
Aug 23, 2004 | 4.072 | 4.080 | 4.033 | 4.054 | 6,266,694 | -0.02(-0.43%) |
Aug 20, 2004 | 4.024 | 4.084 | 4.017 | 4.072 | 9,835,938 | +0.03(+0.83%) |
Aug 19, 2004 | 4.000 | 4.038 | 3.983 | 4.038 | 7,448,539 | +0.04(+0.92%) |
Aug 18, 2004 | 3.924 | 4.006 | 3.915 | 4.001 | 12,344,622 | +0.08(+1.93%) |
Aug 17, 2004 | 3.929 | 3.966 | 3.918 | 3.926 | 6,173,679 | -0.01(-0.28%) |
Aug 16, 2004 | 3.807 | 3.937 | 3.806 | 3.937 | 8,884,808 | +0.12(+3.03%) |
Aug 13, 2004 | 3.816 | 3.830 | 3.777 | 3.821 | 8,048,580 | +0.01(+0.17%) |
Aug 12, 2004 | 3.849 | 3.865 | 3.789 | 3.814 | 6,782,839 | -0.04(-1.07%) |
Aug 11, 2004 | 3.849 | 3.879 | 3.836 | 3.856 | 6,682,528 | -0.03(-0.76%) |
Aug 10, 2004 | 3.871 | 3.885 | 3.841 | 3.885 | 5,982,176 | +0.05(+1.27%) |
Aug 09, 2004 | 3.800 | 3.857 | 3.762 | 3.836 | 8,245,554 | +0.04(+0.95%) |
Aug 06, 2004 | 3.855 | 3.855 | 3.787 | 3.800 | 13,084,187 | -0.10(-2.46%) |
Aug 05, 2004 | 4.011 | 4.011 | 3.864 | 3.896 | 11,345,161 | -0.11(-2.79%) |
Aug 04, 2004 | 3.976 | 4.037 | 3.967 | 4.008 | 7,656,456 | +0.02(+0.55%) |
Aug 03, 2004 | 4.024 | 4.024 | 3.979 | 3.986 | 7,663,751 | -0.05(-1.28%) |