Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.925 | 3.949 | 3.881 | 3.910 | 501,718 | -0.03(-0.79%) |
Oct 28, 2004 | 3.982 | 3.982 | 3.901 | 3.941 | 953,596 | -0.04(-1.03%) |
Oct 27, 2004 | 3.932 | 3.997 | 3.913 | 3.982 | 2,596,640 | +0.05(+1.29%) |
Oct 26, 2004 | 3.949 | 3.968 | 3.876 | 3.932 | 1,765,981 | -0.02(-0.43%) |
Oct 25, 2004 | 3.925 | 3.958 | 3.816 | 3.949 | 1,326,562 | +0.03(+0.80%) |
Oct 22, 2004 | 3.876 | 4.002 | 3.876 | 3.917 | 3,660,298 | +0.16(+4.29%) |
Oct 21, 2004 | 3.816 | 3.828 | 3.756 | 3.756 | 689,862 | -0.07(-1.76%) |
Oct 20, 2004 | 3.828 | 3.864 | 3.773 | 3.823 | 2,065,848 | -0.00(-0.13%) |
Oct 19, 2004 | 3.816 | 3.961 | 3.816 | 3.828 | 2,759,033 | +0.02(+0.44%) |
Oct 18, 2004 | 3.720 | 3.819 | 3.713 | 3.811 | 747,593 | +0.08(+2.06%) |
Oct 15, 2004 | 3.730 | 3.754 | 3.705 | 3.734 | 608,457 | +0.00(+0.13%) |
Oct 14, 2004 | 3.771 | 3.797 | 3.727 | 3.730 | 302,359 | -0.04(-1.02%) |
Oct 13, 2004 | 3.836 | 3.836 | 3.684 | 3.768 | 2,543,062 | -0.07(-1.76%) |
Oct 12, 2004 | 3.901 | 3.901 | 3.828 | 3.836 | 2,291,372 | -0.07(-1.67%) |
Oct 11, 2004 | 3.756 | 3.973 | 3.756 | 3.901 | 2,959,222 | +0.16(+4.25%) |
Oct 08, 2004 | 3.864 | 3.888 | 3.739 | 3.742 | 4,036,587 | +0.07(+1.90%) |
Oct 07, 2004 | 3.727 | 3.730 | 3.660 | 3.672 | 235,491 | -0.06(-1.49%) |
Oct 06, 2004 | 3.732 | 3.739 | 3.710 | 3.727 | 407,022 | -0.03(-0.71%) |
Oct 05, 2004 | 3.708 | 3.756 | 3.667 | 3.754 | 302,775 | +0.05(+1.23%) |
Oct 04, 2004 | 3.684 | 3.756 | 3.669 | 3.708 | 565,263 | +0.03(+0.92%) |
Oct 01, 2004 | 3.609 | 3.730 | 3.607 | 3.674 | 1,398,414 | +0.07(+1.80%) |
Sep 30, 2004 | 3.575 | 3.633 | 3.563 | 3.609 | 739,286 | +0.05(+1.42%) |
Sep 29, 2004 | 3.556 | 3.580 | 3.544 | 3.559 | 690,692 | -0.01(-0.27%) |
Sep 28, 2004 | 3.554 | 3.590 | 3.547 | 3.568 | 1,058,259 | -0.01(-0.20%) |
Sep 27, 2004 | 3.636 | 3.636 | 3.575 | 3.575 | 1,101,869 | -0.06(-1.72%) |
Sep 24, 2004 | 3.600 | 3.645 | 3.583 | 3.638 | 3,913,649 | +0.05(+1.48%) |
Sep 23, 2004 | 3.657 | 3.657 | 3.535 | 3.585 | 774,589 | -0.07(-1.97%) |
Sep 22, 2004 | 3.588 | 3.657 | 3.551 | 3.657 | 1,715,310 | +0.07(+1.95%) |
Sep 21, 2004 | 3.486 | 3.600 | 3.486 | 3.588 | 994,714 | +0.12(+3.47%) |
Sep 20, 2004 | 3.395 | 3.537 | 3.371 | 3.467 | 1,096,054 | +0.08(+2.49%) |
Sep 17, 2004 | 3.371 | 3.467 | 3.371 | 3.383 | 1,054,106 | +0.02(+0.57%) |
Sep 16, 2004 | 3.318 | 3.368 | 3.318 | 3.364 | 773,343 | +0.07(+2.12%) |
Sep 15, 2004 | 3.275 | 3.325 | 3.248 | 3.294 | 890,881 | +0.03(+0.96%) |
Sep 14, 2004 | 3.094 | 3.301 | 3.094 | 3.262 | 1,164,999 | +0.18(+5.86%) |
Sep 13, 2004 | 3.046 | 3.094 | 3.034 | 3.082 | 351,368 | +0.04(+1.19%) |
Sep 10, 2004 | 3.022 | 3.058 | 2.998 | 3.046 | 382,518 | +0.02(+0.80%) |
Sep 09, 2004 | 3.043 | 3.072 | 3.022 | 3.022 | 565,678 | -0.02(-0.71%) |
Sep 08, 2004 | 2.976 | 3.058 | 2.974 | 3.043 | 598,074 | +0.07(+2.43%) |
Sep 07, 2004 | 2.957 | 3.012 | 2.945 | 2.971 | 703,152 | +0.02(+0.73%) |
Sep 03, 2004 | 2.995 | 3.019 | 2.949 | 2.949 | 152,841 | -0.05(-1.53%) |
Sep 02, 2004 | 2.949 | 3.017 | 2.949 | 2.995 | 651,651 | +0.02(+0.73%) |
Sep 01, 2004 | 2.928 | 2.981 | 2.909 | 2.974 | 1,187,427 | +0.05(+1.56%) |
Aug 31, 2004 | 2.986 | 3.005 | 2.906 | 2.928 | 333,094 | -0.05(-1.54%) |
Aug 30, 2004 | 2.877 | 3.031 | 2.865 | 2.974 | 1,056,182 | +0.13(+4.66%) |
Aug 27, 2004 | 2.865 | 2.897 | 2.841 | 2.841 | 1,402,152 | -0.05(-1.75%) |
Aug 26, 2004 | 2.889 | 2.981 | 2.889 | 2.892 | 516,254 | +0.00(+0.17%) |
Aug 25, 2004 | 2.889 | 2.933 | 2.872 | 2.887 | 1,355,635 | -0.00(-0.08%) |
Aug 24, 2004 | 3.010 | 3.022 | 2.889 | 2.889 | 1,344,836 | -0.12(-3.85%) |
Aug 23, 2004 | 3.058 | 3.070 | 3.005 | 3.005 | 408,684 | -0.04(-1.19%) |
Aug 20, 2004 | 3.099 | 3.111 | 3.022 | 3.041 | 326,448 | -0.04(-1.33%) |
Aug 19, 2004 | 3.152 | 3.152 | 3.070 | 3.082 | 3,924,033 | -0.07(-2.36%) |
Aug 18, 2004 | 3.166 | 3.202 | 3.140 | 3.157 | 768,774 | -0.00(-0.15%) |
Aug 17, 2004 | 3.157 | 3.176 | 3.132 | 3.161 | 497,564 | +0.02(+0.69%) |
Aug 16, 2004 | 3.118 | 3.190 | 3.118 | 3.140 | 988,484 | +0.01(+0.23%) |
Aug 13, 2004 | 3.101 | 3.154 | 3.092 | 3.132 | 752,161 | +0.01(+0.23%) |
Aug 12, 2004 | 2.949 | 3.159 | 2.949 | 3.125 | 1,554,163 | +0.18(+6.13%) |
Aug 11, 2004 | 2.791 | 2.947 | 2.769 | 2.945 | 1,179,120 | +0.14(+4.98%) |
Aug 10, 2004 | 2.774 | 2.817 | 2.771 | 2.805 | 534,944 | +0.02(+0.78%) |
Aug 09, 2004 | 2.841 | 2.860 | 2.769 | 2.783 | 666,603 | -0.06(-2.03%) |
Aug 06, 2004 | 2.884 | 2.884 | 2.709 | 2.841 | 933,245 | -0.05(-1.83%) |
Aug 05, 2004 | 2.937 | 2.942 | 2.884 | 2.894 | 1,655,918 | -0.04(-1.48%) |
Aug 04, 2004 | 2.998 | 2.998 | 2.937 | 2.937 | 1,157,938 | -0.07(-2.32%) |
Aug 03, 2004 | 3.065 | 3.065 | 2.993 | 3.007 | 244,213 | -0.07(-2.19%) |