Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.899 | 3.913 | 3.881 | 3.895 | 344,219 | -0.01(-0.18%) |
Oct 28, 2004 | 3.875 | 3.906 | 3.864 | 3.902 | 543,716 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.861 | 3.885 | 483,751 | -0.03(-0.71%) |
Oct 26, 2004 | 3.892 | 3.913 | 3.875 | 3.913 | 428,400 | +0.03(+0.71%) |
Oct 25, 2004 | 3.868 | 3.902 | 3.864 | 3.885 | 457,805 | +0.01(+0.27%) |
Oct 22, 2004 | 3.885 | 3.892 | 3.864 | 3.875 | 482,022 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.892 | 3.868 | 3.875 | 517,193 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.861 | 3.871 | 462,418 | +0.00(+0.00%) |
Oct 19, 2004 | 3.868 | 3.892 | 3.857 | 3.871 | 460,111 | -0.02(-0.45%) |
Oct 18, 2004 | 3.857 | 3.902 | 3.850 | 3.888 | 436,183 | +0.02(+0.63%) |
Oct 15, 2004 | 3.875 | 3.899 | 3.854 | 3.864 | 644,329 | -0.02(-0.54%) |
Oct 14, 2004 | 3.892 | 3.906 | 3.875 | 3.885 | 583,212 | -0.00(-0.09%) |
Oct 13, 2004 | 3.885 | 3.920 | 3.864 | 3.888 | 896,872 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.906 | 3.875 | 3.885 | 888,511 | +0.01(+0.27%) |
Oct 11, 2004 | 3.871 | 3.899 | 3.871 | 3.875 | 447,427 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.871 | 3.885 | 548,905 | -0.01(-0.18%) |
Oct 07, 2004 | 3.909 | 3.909 | 3.885 | 3.892 | 414,562 | -0.01(-0.18%) |
Oct 06, 2004 | 3.909 | 3.927 | 3.885 | 3.899 | 474,814 | +0.00(+0.09%) |
Oct 05, 2004 | 3.875 | 3.920 | 3.875 | 3.895 | 441,949 | +0.00(+0.00%) |
Oct 04, 2004 | 3.899 | 3.927 | 3.878 | 3.895 | 447,427 | -0.03(-0.80%) |
Oct 01, 2004 | 3.888 | 3.937 | 3.888 | 3.927 | 593,590 | +0.03(+0.80%) |
Sep 30, 2004 | 3.875 | 3.899 | 3.875 | 3.895 | 432,724 | -0.00(-0.09%) |
Sep 29, 2004 | 3.899 | 3.916 | 3.871 | 3.899 | 527,860 | +0.00(+0.09%) |
Sep 28, 2004 | 3.895 | 3.916 | 3.885 | 3.895 | 480,004 | -0.00(-0.09%) |
Sep 27, 2004 | 3.888 | 3.902 | 3.871 | 3.899 | 542,563 | +0.03(+0.72%) |
Sep 24, 2004 | 3.875 | 3.899 | 3.868 | 3.871 | 436,472 | -0.00(-0.09%) |
Sep 23, 2004 | 3.885 | 3.895 | 3.857 | 3.875 | 442,526 | -0.01(-0.36%) |
Sep 22, 2004 | 3.857 | 3.895 | 3.854 | 3.888 | 465,877 | +0.03(+0.72%) |
Sep 21, 2004 | 3.861 | 3.885 | 3.854 | 3.861 | 508,833 | -0.01(-0.18%) |
Sep 20, 2004 | 3.895 | 3.895 | 3.850 | 3.868 | 597,338 | -0.03(-0.71%) |
Sep 17, 2004 | 3.885 | 3.909 | 3.868 | 3.895 | 548,905 | +0.03(+0.72%) |
Sep 16, 2004 | 3.868 | 3.892 | 3.854 | 3.868 | 374,201 | +0.00(+0.00%) |
Sep 15, 2004 | 3.881 | 3.881 | 3.850 | 3.868 | 459,535 | +0.02(+0.45%) |
Sep 14, 2004 | 3.885 | 3.888 | 3.833 | 3.850 | 610,888 | -0.02(-0.63%) |
Sep 13, 2004 | 3.916 | 3.947 | 3.857 | 3.875 | 986,530 | -0.04(-1.06%) |
Sep 10, 2004 | 3.909 | 3.916 | 3.878 | 3.916 | 724,186 | +0.04(+1.07%) |
Sep 09, 2004 | 3.857 | 3.902 | 3.857 | 3.875 | 352,867 | -0.00(-0.09%) |
Sep 08, 2004 | 3.881 | 3.899 | 3.854 | 3.878 | 695,933 | +0.00(+0.00%) |
Sep 07, 2004 | 3.888 | 3.902 | 3.871 | 3.878 | 505,085 | -0.00(-0.09%) |
Sep 03, 2004 | 3.861 | 3.885 | 3.857 | 3.881 | 306,453 | +0.01(+0.27%) |
Sep 02, 2004 | 3.868 | 3.885 | 3.850 | 3.871 | 501,049 | +0.00(+0.09%) |
Sep 01, 2004 | 3.871 | 3.871 | 3.836 | 3.868 | 544,581 | -0.00(-0.09%) |
Aug 31, 2004 | 3.864 | 3.878 | 3.850 | 3.871 | 560,148 | +0.01(+0.18%) |
Aug 30, 2004 | 3.847 | 3.864 | 3.826 | 3.864 | 422,345 | +0.01(+0.18%) |
Aug 27, 2004 | 3.833 | 3.864 | 3.829 | 3.857 | 617,807 | +0.02(+0.54%) |
Aug 26, 2004 | 3.840 | 3.868 | 3.829 | 3.836 | 576,581 | -0.00(-0.09%) |
Aug 25, 2004 | 3.840 | 3.850 | 3.823 | 3.840 | 454,346 | +0.00(+0.00%) |
Aug 24, 2004 | 3.819 | 3.847 | 3.812 | 3.840 | 653,555 | +0.00(+0.00%) |
Aug 23, 2004 | 3.826 | 3.840 | 3.795 | 3.840 | 486,923 | +0.01(+0.18%) |
Aug 20, 2004 | 3.847 | 3.847 | 3.823 | 3.833 | 502,490 | -0.01(-0.36%) |
Aug 19, 2004 | 3.819 | 3.847 | 3.788 | 3.847 | 510,274 | +0.02(+0.45%) |
Aug 18, 2004 | 3.816 | 3.833 | 3.795 | 3.829 | 450,021 | +0.00(+0.00%) |
Aug 17, 2004 | 3.805 | 3.833 | 3.781 | 3.829 | 472,220 | +0.04(+1.01%) |
Aug 16, 2004 | 3.805 | 3.809 | 3.767 | 3.791 | 474,526 | +0.01(+0.28%) |
Aug 13, 2004 | 3.753 | 3.805 | 3.753 | 3.781 | 490,094 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.795 | 3.746 | 3.757 | 401,012 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.833 | 3.757 | 3.767 | 575,716 | -0.07(-1.72%) |
Aug 10, 2004 | 3.781 | 3.833 | 3.756 | 3.833 | 786,457 | +0.07(+1.94%) |
Aug 09, 2004 | 3.774 | 3.819 | 3.732 | 3.760 | 473,661 | -0.05(-1.28%) |
Aug 06, 2004 | 3.809 | 3.812 | 3.795 | 3.809 | 383,426 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.809 | 3.784 | 3.788 | 455,787 | +0.01(+0.28%) |
Aug 04, 2004 | 3.764 | 3.791 | 3.757 | 3.777 | 300,398 | -0.01(-0.27%) |
Aug 03, 2004 | 3.746 | 3.795 | 3.732 | 3.788 | 446,562 | +0.02(+0.65%) |