Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.217 | 3.276 | 3.143 | 3.185 | 18,181,806 | -0.04(-1.14%) |
Oct 28, 2004 | 3.217 | 3.264 | 3.167 | 3.222 | 20,215,416 | +0.01(+0.26%) |
Oct 27, 2004 | 3.126 | 3.249 | 3.114 | 3.214 | 27,072,392 | +0.08(+2.70%) |
Oct 26, 2004 | 3.055 | 3.158 | 3.031 | 3.129 | 31,503,280 | +0.10(+3.28%) |
Oct 25, 2004 | 3.049 | 3.065 | 2.950 | 3.030 | 34,836,640 | -0.03(-0.93%) |
Oct 22, 2004 | 3.192 | 3.195 | 2.999 | 3.058 | 95,496,480 | -0.32(-9.35%) |
Oct 21, 2004 | 3.453 | 3.495 | 3.321 | 3.374 | 36,785,992 | -0.10(-2.99%) |
Oct 20, 2004 | 3.434 | 3.501 | 3.381 | 3.478 | 18,852,066 | +0.05(+1.48%) |
Oct 19, 2004 | 3.539 | 3.559 | 3.402 | 3.427 | 25,007,254 | -0.10(-2.77%) |
Oct 18, 2004 | 3.417 | 3.537 | 3.417 | 3.525 | 19,188,554 | +0.08(+2.21%) |
Oct 15, 2004 | 3.485 | 3.487 | 3.357 | 3.448 | 23,492,240 | +0.01(+0.21%) |
Oct 14, 2004 | 3.450 | 3.500 | 3.394 | 3.441 | 18,035,034 | -0.01(-0.37%) |
Oct 13, 2004 | 3.488 | 3.534 | 3.393 | 3.454 | 18,189,416 | -0.06(-1.75%) |
Oct 12, 2004 | 3.458 | 3.538 | 3.394 | 3.515 | 19,203,776 | +0.03(+0.90%) |
Oct 11, 2004 | 3.466 | 3.537 | 3.457 | 3.484 | 10,907,888 | +0.01(+0.21%) |
Oct 08, 2004 | 3.486 | 3.520 | 3.458 | 3.477 | 22,580,622 | -0.02(-0.58%) |
Oct 07, 2004 | 3.555 | 3.578 | 3.476 | 3.497 | 24,576,722 | -0.09(-2.61%) |
Oct 06, 2004 | 3.516 | 3.591 | 3.510 | 3.591 | 23,596,612 | +0.06(+1.67%) |
Oct 05, 2004 | 3.469 | 3.596 | 3.441 | 3.532 | 31,866,950 | -0.00(-0.10%) |
Oct 04, 2004 | 3.481 | 3.567 | 3.477 | 3.536 | 29,215,810 | +0.07(+1.99%) |
Oct 01, 2004 | 3.450 | 3.500 | 3.422 | 3.467 | 24,493,552 | +0.03(+0.83%) |
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,406 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,388 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,547,837 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,660 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,060 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,496 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,082 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,556 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,374 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,757,910 | +0.10(+2.93%) |
Sep 16, 2004 | 3.274 | 3.331 | 3.260 | 3.297 | 13,822,674 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.205 | 3.262 | 17,110,914 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,238 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,675,846 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,674 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.217 | 3.122 | 3.205 | 19,663,118 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,298 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.125 | 3.181 | 24,334,820 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,249,756 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.640 | 33,660,832 | +0.01(+0.42%) |
Sep 01, 2004 | 1.594 | 1.633 | 1.592 | 1.633 | 44,890,532 | +0.04(+2.71%) |
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,256 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,354,802 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,336 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,236,896 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.537 | 32,983,504 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,354 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.494 | 30,248,106 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,980,356 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,491,716 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,286,420 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,386,818 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,244 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,278 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,033,516 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,060,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,314 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,436 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,032 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,288 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,146 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,197,308 | -0.00(-0.20%) |