Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.265 | 4.304 | 4.258 | 4.270 | 8,174,381 | +0.01(+0.25%) |
Oct 28, 2004 | 4.280 | 4.293 | 4.247 | 4.260 | 7,600,290 | -0.02(-0.48%) |
Oct 27, 2004 | 4.229 | 4.296 | 4.222 | 4.280 | 14,356,103 | +0.04(+0.89%) |
Oct 26, 2004 | 4.209 | 4.280 | 4.196 | 4.242 | 15,392,896 | +0.05(+1.08%) |
Oct 25, 2004 | 4.144 | 4.216 | 4.130 | 4.197 | 10,643,071 | +0.04(+1.02%) |
Oct 22, 2004 | 4.233 | 4.246 | 4.134 | 4.155 | 12,857,561 | -0.09(-2.08%) |
Oct 21, 2004 | 4.199 | 4.264 | 4.192 | 4.243 | 23,402,570 | +0.06(+1.43%) |
Oct 20, 2004 | 4.202 | 4.229 | 4.166 | 4.183 | 7,975,401 | -0.03(-0.77%) |
Oct 19, 2004 | 4.196 | 4.238 | 4.194 | 4.216 | 21,244,252 | +0.02(+0.46%) |
Oct 18, 2004 | 4.070 | 4.196 | 4.067 | 4.196 | 12,443,416 | +0.09(+2.30%) |
Oct 15, 2004 | 4.057 | 4.117 | 4.044 | 4.102 | 8,936,981 | +0.04(+0.94%) |
Oct 14, 2004 | 4.067 | 4.099 | 4.054 | 4.063 | 6,219,803 | -0.01(-0.27%) |
Oct 13, 2004 | 4.103 | 4.110 | 4.024 | 4.074 | 10,666,873 | -0.02(-0.58%) |
Oct 12, 2004 | 4.104 | 4.132 | 4.070 | 4.098 | 10,034,706 | -0.05(-1.32%) |
Oct 11, 2004 | 4.154 | 4.165 | 4.124 | 4.153 | 8,520,931 | -0.00(-0.03%) |
Oct 08, 2004 | 4.180 | 4.183 | 4.129 | 4.154 | 7,885,907 | -0.03(-0.65%) |
Oct 07, 2004 | 4.192 | 4.201 | 4.176 | 4.181 | 7,371,795 | -0.02(-0.57%) |
Oct 06, 2004 | 4.196 | 4.231 | 4.175 | 4.205 | 12,108,291 | +0.02(+0.48%) |
Oct 05, 2004 | 4.188 | 4.212 | 4.171 | 4.185 | 13,941,957 | -0.00(-0.11%) |
Oct 04, 2004 | 4.196 | 4.201 | 4.180 | 4.190 | 11,121,005 | -0.01(-0.13%) |
Oct 01, 2004 | 4.149 | 4.196 | 4.128 | 4.195 | 10,638,311 | +0.06(+1.37%) |
Sep 30, 2004 | 4.124 | 4.161 | 4.109 | 4.138 | 16,262,126 | +0.01(+0.34%) |
Sep 29, 2004 | 4.175 | 4.185 | 4.107 | 4.124 | 16,236,420 | -0.06(-1.47%) |
Sep 28, 2004 | 4.165 | 4.192 | 4.152 | 4.186 | 8,106,785 | +0.02(+0.50%) |
Sep 27, 2004 | 4.175 | 4.199 | 4.131 | 4.165 | 11,444,705 | -0.02(-0.50%) |
Sep 24, 2004 | 4.154 | 4.202 | 4.152 | 4.186 | 11,438,041 | +0.03(+0.77%) |
Sep 23, 2004 | 4.144 | 4.170 | 4.113 | 4.154 | 13,435,462 | +0.01(+0.16%) |
Sep 22, 2004 | 4.163 | 4.175 | 4.137 | 4.147 | 15,278,648 | -0.02(-0.49%) |
Sep 21, 2004 | 4.096 | 4.188 | 4.089 | 4.167 | 21,485,124 | +0.07(+1.73%) |
Sep 20, 2004 | 4.091 | 4.120 | 4.063 | 4.096 | 26,985,170 | +0.08(+1.88%) |
Sep 17, 2004 | 4.050 | 4.094 | 4.011 | 4.021 | 20,360,742 | -0.02(-0.57%) |
Sep 16, 2004 | 4.006 | 4.071 | 4.006 | 4.044 | 7,963,976 | +0.04(+0.92%) |
Sep 15, 2004 | 3.975 | 4.023 | 3.955 | 4.007 | 9,905,225 | +0.03(+0.82%) |
Sep 14, 2004 | 3.960 | 3.988 | 3.937 | 3.975 | 8,091,552 | +0.01(+0.20%) |
Sep 13, 2004 | 3.973 | 4.004 | 3.948 | 3.967 | 9,511,073 | -0.01(-0.16%) |
Sep 10, 2004 | 3.926 | 3.980 | 3.925 | 3.973 | 7,113,787 | +0.04(+0.96%) |
Sep 09, 2004 | 4.045 | 4.049 | 3.914 | 3.935 | 20,636,838 | -0.13(-3.13%) |
Sep 08, 2004 | 4.055 | 4.094 | 4.046 | 4.062 | 11,004,854 | +0.01(+0.19%) |
Sep 07, 2004 | 4.034 | 4.062 | 4.034 | 4.054 | 7,387,028 | +0.02(+0.51%) |
Sep 03, 2004 | 4.027 | 4.062 | 4.024 | 4.034 | 6,258,838 | +0.01(+0.17%) |
Sep 02, 2004 | 4.004 | 4.040 | 3.996 | 4.027 | 6,684,408 | +0.03(+0.79%) |
Sep 01, 2004 | 3.939 | 4.019 | 3.939 | 3.996 | 9,973,774 | +0.04(+1.02%) |
Aug 31, 2004 | 3.934 | 3.956 | 3.924 | 3.955 | 7,691,687 | +0.03(+0.78%) |
Aug 30, 2004 | 3.965 | 3.978 | 3.914 | 3.925 | 9,896,657 | -0.06(-1.61%) |
Aug 27, 2004 | 3.968 | 3.992 | 3.944 | 3.989 | 5,325,820 | -0.00(-0.01%) |
Aug 26, 2004 | 3.955 | 4.039 | 3.944 | 3.989 | 12,997,514 | +0.05(+1.21%) |
Aug 25, 2004 | 3.921 | 3.946 | 3.905 | 3.941 | 8,003,011 | +0.03(+0.78%) |
Aug 24, 2004 | 3.896 | 3.921 | 3.896 | 3.911 | 6,532,079 | +0.03(+0.72%) |
Aug 23, 2004 | 3.900 | 3.908 | 3.863 | 3.883 | 6,542,552 | -0.02(-0.43%) |
Aug 20, 2004 | 3.855 | 3.912 | 3.847 | 3.900 | 10,268,912 | +0.03(+0.83%) |
Aug 19, 2004 | 3.832 | 3.868 | 3.815 | 3.868 | 7,776,420 | +0.04(+0.92%) |
Aug 18, 2004 | 3.758 | 3.837 | 3.750 | 3.833 | 12,888,027 | +0.07(+1.93%) |
Aug 17, 2004 | 3.763 | 3.799 | 3.753 | 3.760 | 6,445,442 | -0.01(-0.28%) |
Aug 16, 2004 | 3.647 | 3.771 | 3.645 | 3.771 | 9,275,914 | +0.11(+3.03%) |
Aug 13, 2004 | 3.655 | 3.668 | 3.617 | 3.660 | 8,402,876 | +0.01(+0.17%) |
Aug 12, 2004 | 3.687 | 3.702 | 3.629 | 3.654 | 7,081,417 | -0.04(-1.07%) |
Aug 11, 2004 | 3.687 | 3.716 | 3.674 | 3.693 | 6,976,691 | -0.03(-0.76%) |
Aug 10, 2004 | 3.708 | 3.721 | 3.679 | 3.721 | 6,245,509 | +0.05(+1.27%) |
Aug 09, 2004 | 3.639 | 3.695 | 3.603 | 3.675 | 8,608,521 | +0.03(+0.95%) |
Aug 06, 2004 | 3.692 | 3.692 | 3.627 | 3.640 | 13,660,148 | -0.09(-2.46%) |
Aug 05, 2004 | 3.842 | 3.842 | 3.701 | 3.732 | 11,844,570 | -0.11(-2.79%) |
Aug 04, 2004 | 3.808 | 3.866 | 3.800 | 3.839 | 7,993,490 | +0.02(+0.55%) |
Aug 03, 2004 | 3.854 | 3.855 | 3.811 | 3.818 | 8,001,107 | -0.05(-1.28%) |