Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.314 | 4.405 | 4.287 | 4.369 | 173,848 | +0.02(+0.42%) |
Oct 28, 2004 | 4.469 | 4.496 | 4.133 | 4.351 | 556,115 | -0.16(-3.62%) |
Oct 27, 2004 | 4.623 | 4.659 | 4.469 | 4.514 | 272,057 | -0.09(-1.97%) |
Oct 26, 2004 | 4.550 | 4.623 | 4.469 | 4.605 | 213,924 | +0.03(+0.60%) |
Oct 25, 2004 | 4.905 | 4.905 | 4.469 | 4.578 | 415,518 | -0.05(-0.98%) |
Oct 22, 2004 | 4.550 | 4.678 | 4.505 | 4.623 | 382,818 | +0.13(+2.83%) |
Oct 21, 2004 | 4.441 | 4.587 | 4.405 | 4.496 | 468,256 | +0.09(+2.06%) |
Oct 20, 2004 | 4.323 | 4.450 | 4.278 | 4.405 | 277,892 | +0.06(+1.46%) |
Oct 19, 2004 | 4.351 | 4.450 | 4.278 | 4.341 | 365,202 | -0.09(-2.05%) |
Oct 18, 2004 | 4.532 | 4.587 | 4.405 | 4.432 | 278,993 | -0.05(-1.01%) |
Oct 15, 2004 | 4.432 | 4.532 | 4.405 | 4.478 | 228,347 | +0.04(+0.82%) |
Oct 14, 2004 | 4.278 | 4.623 | 4.269 | 4.441 | 396,140 | -0.01(-0.20%) |
Oct 13, 2004 | 4.523 | 4.523 | 4.323 | 4.450 | 623,937 | -0.07(-1.61%) |
Oct 12, 2004 | 4.750 | 4.968 | 4.450 | 4.523 | 769,710 | -0.20(-4.23%) |
Oct 11, 2004 | 4.823 | 4.841 | 4.723 | 4.723 | 284,168 | -0.01(-0.19%) |
Oct 08, 2004 | 4.714 | 4.859 | 4.614 | 4.732 | 334,704 | -0.01(-0.19%) |
Oct 07, 2004 | 4.950 | 5.159 | 4.732 | 4.741 | 1,126,434 | -0.15(-3.15%) |
Oct 06, 2004 | 4.578 | 4.923 | 4.578 | 4.896 | 1,220,350 | +0.32(+6.94%) |
Oct 05, 2004 | 4.541 | 4.659 | 4.450 | 4.578 | 803,400 | +0.09(+2.02%) |
Oct 04, 2004 | 4.541 | 4.578 | 4.187 | 4.487 | 1,509,803 | -0.15(-3.14%) |
Oct 01, 2004 | 4.596 | 4.705 | 4.505 | 4.632 | 432,583 | +0.05(+1.19%) |
Sep 30, 2004 | 4.559 | 4.632 | 4.405 | 4.578 | 499,854 | -0.05(-1.18%) |
Sep 29, 2004 | 4.886 | 4.950 | 4.559 | 4.632 | 704,751 | -0.18(-3.77%) |
Sep 28, 2004 | 4.777 | 4.850 | 4.678 | 4.814 | 511,635 | +0.13(+2.71%) |
Sep 27, 2004 | 4.623 | 4.859 | 4.559 | 4.687 | 993,433 | +0.21(+4.67%) |
Sep 24, 2004 | 4.251 | 4.505 | 4.178 | 4.478 | 645,297 | +0.21(+4.89%) |
Sep 23, 2004 | 4.450 | 4.523 | 4.024 | 4.269 | 1,594,800 | -0.27(-6.00%) |
Sep 22, 2004 | 4.759 | 4.905 | 4.541 | 4.541 | 712,017 | -0.22(-4.58%) |
Sep 21, 2004 | 5.005 | 5.077 | 4.450 | 4.759 | 2,178,111 | -0.25(-4.90%) |
Sep 20, 2004 | 5.223 | 5.450 | 5.005 | 5.005 | 1,688,496 | +0.04(+0.73%) |
Sep 17, 2004 | 4.759 | 4.995 | 4.714 | 4.968 | 1,363,920 | +0.35(+7.47%) |
Sep 16, 2004 | 4.496 | 4.668 | 4.405 | 4.623 | 1,387,922 | +0.31(+7.16%) |
Sep 15, 2004 | 4.087 | 4.351 | 4.042 | 4.314 | 815,401 | +0.28(+6.98%) |
Sep 14, 2004 | 3.915 | 4.133 | 3.815 | 4.033 | 590,467 | +0.13(+3.26%) |
Sep 13, 2004 | 4.078 | 4.133 | 3.724 | 3.906 | 894,673 | -0.02(-0.46%) |
Sep 10, 2004 | 3.906 | 4.223 | 3.887 | 3.924 | 1,638,730 | +0.02(+0.47%) |
Sep 09, 2004 | 3.651 | 3.951 | 3.615 | 3.906 | 782,041 | +0.26(+7.23%) |
Sep 08, 2004 | 3.588 | 3.660 | 3.560 | 3.642 | 380,946 | +0.02(+0.50%) |
Sep 07, 2004 | 3.624 | 3.678 | 3.542 | 3.624 | 1,212,643 | +0.08(+2.31%) |
Sep 03, 2004 | 3.488 | 3.588 | 3.388 | 3.542 | 1,152,858 | +0.15(+4.56%) |
Sep 02, 2004 | 3.143 | 3.442 | 3.124 | 3.388 | 1,079,201 | +0.28(+9.06%) |
Sep 01, 2004 | 3.088 | 3.114 | 3.025 | 3.106 | 243,541 | +0.04(+1.18%) |
Aug 31, 2004 | 3.088 | 3.143 | 2.997 | 3.070 | 290,884 | -0.02(-0.59%) |
Aug 30, 2004 | 2.970 | 3.134 | 2.970 | 3.088 | 320,061 | +0.14(+4.62%) |
Aug 27, 2004 | 2.997 | 2.997 | 2.952 | 2.952 | 74,097 | -0.04(-1.22%) |
Aug 26, 2004 | 2.943 | 2.997 | 2.916 | 2.988 | 106,466 | +0.06(+2.17%) |
Aug 25, 2004 | 3.088 | 3.115 | 2.725 | 2.925 | 940,365 | -0.15(-4.73%) |
Aug 24, 2004 | 3.143 | 3.143 | 3.043 | 3.070 | 230,549 | -0.08(-2.59%) |
Aug 23, 2004 | 3.124 | 3.215 | 3.043 | 3.152 | 251,468 | +0.02(+0.58%) |
Aug 20, 2004 | 3.143 | 3.179 | 3.061 | 3.134 | 208,639 | +0.00(+0.00%) |
Aug 19, 2004 | 3.006 | 3.161 | 3.006 | 3.134 | 336,686 | +0.13(+4.23%) |
Aug 18, 2004 | 2.952 | 3.079 | 2.906 | 3.006 | 176,930 | +0.07(+2.48%) |
Aug 17, 2004 | 3.034 | 3.034 | 2.770 | 2.934 | 180,344 | -0.11(-3.54%) |
Aug 16, 2004 | 3.161 | 3.170 | 2.952 | 3.041 | 273,158 | -0.06(-1.80%) |
Aug 13, 2004 | 2.879 | 3.134 | 2.816 | 3.097 | 346,925 | +0.24(+8.25%) |
Aug 12, 2004 | 2.861 | 2.861 | 2.507 | 2.861 | 142,799 | +0.00(+0.00%) |
Aug 11, 2004 | 2.825 | 2.879 | 2.734 | 2.861 | 77,400 | -0.05(-1.87%) |
Aug 10, 2004 | 2.997 | 3.070 | 2.861 | 2.916 | 106,907 | -0.08(-2.73%) |
Aug 09, 2004 | 2.852 | 2.997 | 2.816 | 2.997 | 146,543 | +0.15(+5.10%) |
Aug 06, 2004 | 2.961 | 2.970 | 2.734 | 2.852 | 243,651 | -0.20(-6.55%) |
Aug 05, 2004 | 3.351 | 3.351 | 2.906 | 3.052 | 356,614 | -0.24(-7.18%) |
Aug 04, 2004 | 3.397 | 3.406 | 3.233 | 3.288 | 281,526 | -0.10(-2.95%) |
Aug 03, 2004 | 3.179 | 3.451 | 3.179 | 3.388 | 445,465 | +0.21(+6.57%) |