Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.135 | 4.205 | 4.135 | 4.201 | 24,560 | +0.06(+1.35%) |
Oct 28, 2004 | 4.134 | 4.147 | 4.127 | 4.145 | 35,829 | +0.01(+0.28%) |
Oct 27, 2004 | 4.153 | 4.165 | 4.062 | 4.134 | 62,123 | -0.03(-0.78%) |
Oct 26, 2004 | 4.162 | 4.166 | 4.108 | 4.166 | 17,914 | -0.01(-0.12%) |
Oct 25, 2004 | 4.198 | 4.315 | 4.156 | 4.171 | 52,299 | -0.01(-0.34%) |
Oct 22, 2004 | 4.173 | 4.230 | 4.166 | 4.185 | 59,522 | +0.03(+0.62%) |
Oct 21, 2004 | 4.121 | 4.165 | 4.121 | 4.160 | 32,361 | +0.03(+0.79%) |
Oct 20, 2004 | 4.192 | 4.231 | 4.088 | 4.127 | 64,723 | -0.09(-2.15%) |
Oct 19, 2004 | 4.341 | 4.374 | 4.179 | 4.218 | 50,854 | -0.12(-2.84%) |
Oct 18, 2004 | 4.250 | 4.341 | 4.231 | 4.341 | 73,970 | +0.04(+0.87%) |
Oct 15, 2004 | 4.302 | 4.323 | 4.302 | 4.304 | 26,005 | +0.01(+0.18%) |
Oct 14, 2004 | 4.284 | 4.340 | 4.261 | 4.296 | 39,007 | +0.01(+0.15%) |
Oct 13, 2004 | 4.492 | 4.492 | 4.218 | 4.289 | 177,412 | -0.20(-4.48%) |
Oct 12, 2004 | 4.485 | 4.541 | 4.485 | 4.490 | 726,987 | +0.01(+0.12%) |
Oct 11, 2004 | 4.400 | 4.503 | 4.387 | 4.485 | 764,550 | +0.08(+1.92%) |
Oct 08, 2004 | 4.405 | 4.426 | 4.380 | 4.401 | 48,831 | -0.00(-0.09%) |
Oct 07, 2004 | 4.516 | 4.529 | 4.350 | 4.405 | 97,374 | -0.14(-3.03%) |
Oct 06, 2004 | 4.801 | 4.801 | 4.490 | 4.542 | 93,618 | -0.26(-5.41%) |
Oct 05, 2004 | 4.782 | 4.867 | 4.782 | 4.802 | 33,517 | +0.01(+0.19%) |
Oct 04, 2004 | 4.724 | 4.820 | 4.706 | 4.793 | 109,799 | +0.10(+2.16%) |
Oct 01, 2004 | 4.653 | 4.734 | 4.651 | 4.692 | 165,276 | +0.05(+1.15%) |
Sep 30, 2004 | 4.640 | 4.646 | 4.627 | 4.638 | 41,897 | +0.02(+0.36%) |
Sep 29, 2004 | 4.433 | 4.633 | 4.433 | 4.622 | 52,588 | +0.18(+4.12%) |
Sep 28, 2004 | 4.510 | 4.510 | 4.387 | 4.439 | 47,964 | -0.06(-1.41%) |
Sep 27, 2004 | 4.477 | 4.542 | 4.432 | 4.502 | 68,769 | +0.09(+2.15%) |
Sep 24, 2004 | 4.333 | 4.426 | 4.333 | 4.407 | 39,007 | +0.10(+2.26%) |
Sep 23, 2004 | 4.265 | 4.387 | 4.265 | 4.310 | 46,231 | +0.02(+0.39%) |
Sep 22, 2004 | 4.219 | 4.296 | 4.185 | 4.293 | 60,100 | +0.08(+1.78%) |
Sep 21, 2004 | 4.200 | 4.250 | 4.134 | 4.218 | 96,507 | +0.02(+0.56%) |
Sep 20, 2004 | 4.380 | 4.400 | 4.179 | 4.195 | 201,106 | -0.29(-6.45%) |
Sep 17, 2004 | 4.642 | 4.642 | 4.459 | 4.484 | 62,123 | -0.16(-3.41%) |
Sep 16, 2004 | 4.624 | 4.645 | 4.624 | 4.642 | 24,271 | +0.02(+0.39%) |
Sep 15, 2004 | 4.658 | 4.672 | 4.588 | 4.624 | 69,924 | -0.03(-0.72%) |
Sep 14, 2004 | 4.607 | 4.658 | 4.598 | 4.658 | 85,238 | +0.05(+1.10%) |
Sep 13, 2004 | 4.659 | 4.662 | 4.549 | 4.607 | 195,038 | +0.04(+0.85%) |
Sep 10, 2004 | 4.555 | 4.605 | 4.529 | 4.568 | 40,452 | +0.04(+0.98%) |
Sep 09, 2004 | 4.335 | 4.568 | 4.335 | 4.524 | 104,020 | +0.19(+4.37%) |
Sep 08, 2004 | 4.310 | 4.346 | 4.296 | 4.335 | 58,078 | +0.02(+0.57%) |
Sep 07, 2004 | 4.166 | 4.343 | 4.156 | 4.310 | 148,807 | +0.08(+1.87%) |
Sep 03, 2004 | 4.127 | 4.231 | 4.127 | 4.231 | 43,919 | +0.13(+3.16%) |
Sep 02, 2004 | 3.965 | 4.101 | 3.965 | 4.101 | 40,741 | +0.11(+2.86%) |
Sep 01, 2004 | 3.947 | 4.000 | 3.919 | 3.987 | 78,882 | +0.04(+1.02%) |
Aug 31, 2004 | 3.919 | 4.010 | 3.893 | 3.947 | 75,703 | +0.04(+0.96%) |
Aug 30, 2004 | 3.919 | 3.957 | 3.893 | 3.909 | 58,944 | -0.02(-0.53%) |
Aug 27, 2004 | 3.919 | 3.945 | 3.906 | 3.930 | 41,319 | +0.03(+0.70%) |
Aug 26, 2004 | 3.901 | 3.919 | 3.887 | 3.903 | 78,015 | +0.00(+0.03%) |
Aug 25, 2004 | 3.862 | 4.017 | 3.848 | 3.901 | 56,922 | +0.04(+1.01%) |
Aug 24, 2004 | 3.744 | 3.888 | 3.718 | 3.862 | 65,590 | +0.09(+2.27%) |
Aug 23, 2004 | 3.796 | 3.796 | 3.738 | 3.777 | 72,525 | -0.01(-0.17%) |
Aug 20, 2004 | 3.764 | 3.788 | 3.733 | 3.783 | 37,851 | +0.03(+0.86%) |
Aug 19, 2004 | 3.705 | 3.777 | 3.705 | 3.751 | 48,542 | +0.03(+0.84%) |
Aug 18, 2004 | 3.626 | 3.720 | 3.620 | 3.720 | 52,588 | +0.09(+2.58%) |
Aug 17, 2004 | 3.634 | 3.682 | 3.595 | 3.626 | 36,407 | +0.01(+0.14%) |
Aug 16, 2004 | 3.547 | 3.764 | 3.547 | 3.621 | 90,440 | +0.02(+0.54%) |
Aug 13, 2004 | 3.557 | 3.647 | 3.557 | 3.601 | 70,502 | +0.04(+1.24%) |
Aug 12, 2004 | 3.809 | 3.810 | 3.537 | 3.557 | 153,430 | -0.27(-7.09%) |
Aug 11, 2004 | 3.829 | 3.887 | 3.829 | 3.829 | 32,650 | -0.02(-0.54%) |
Aug 10, 2004 | 3.868 | 3.919 | 3.830 | 3.849 | 70,791 | +0.01(+0.20%) |
Aug 09, 2004 | 4.027 | 4.027 | 3.835 | 3.842 | 93,040 | -0.18(-4.58%) |
Aug 06, 2004 | 4.062 | 4.062 | 4.014 | 4.026 | 99,975 | -0.01(-0.32%) |
Aug 05, 2004 | 4.101 | 4.174 | 4.039 | 4.039 | 79,460 | +0.01(+0.26%) |
Aug 04, 2004 | 4.062 | 4.088 | 4.026 | 4.028 | 44,786 | -0.03(-0.70%) |
Aug 03, 2004 | 4.153 | 4.153 | 4.050 | 4.057 | 61,545 | -0.07(-1.60%) |