Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.166 | 3.212 | 3.154 | 3.198 | 2,006,096 | +0.02(+0.75%) |
Oct 28, 2004 | 3.188 | 3.188 | 3.123 | 3.174 | 4,078,005 | -0.03(-1.02%) |
Oct 27, 2004 | 3.186 | 3.208 | 3.135 | 3.207 | 4,142,232 | +0.02(+0.71%) |
Oct 26, 2004 | 3.140 | 3.196 | 3.136 | 3.184 | 4,449,093 | +0.03(+1.08%) |
Oct 25, 2004 | 3.092 | 3.152 | 3.063 | 3.150 | 4,495,876 | +0.05(+1.46%) |
Oct 22, 2004 | 3.173 | 3.186 | 3.091 | 3.105 | 3,387,369 | -0.07(-2.15%) |
Oct 21, 2004 | 3.078 | 3.192 | 3.077 | 3.173 | 5,160,346 | +0.09(+3.07%) |
Oct 20, 2004 | 3.039 | 3.087 | 3.039 | 3.078 | 4,720,273 | +0.03(+0.91%) |
Oct 19, 2004 | 3.078 | 3.084 | 3.051 | 3.051 | 2,704,662 | -0.03(-0.86%) |
Oct 18, 2004 | 3.071 | 3.126 | 3.042 | 3.077 | 3,076,543 | +0.00(+0.12%) |
Oct 15, 2004 | 3.052 | 3.124 | 3.052 | 3.073 | 3,614,145 | +0.02(+0.74%) |
Oct 14, 2004 | 3.090 | 3.121 | 3.051 | 3.051 | 2,795,055 | -0.05(-1.71%) |
Oct 13, 2004 | 3.208 | 3.208 | 3.075 | 3.104 | 3,414,328 | -0.09(-2.88%) |
Oct 12, 2004 | 3.172 | 3.200 | 3.148 | 3.196 | 2,626,955 | +0.01(+0.16%) |
Oct 11, 2004 | 3.184 | 3.192 | 3.115 | 3.191 | 4,072,455 | +0.01(+0.20%) |
Oct 08, 2004 | 3.195 | 3.229 | 3.184 | 3.184 | 4,056,596 | -0.02(-0.71%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.207 | 3.207 | 5,217,436 | -0.08(-2.45%) |
Oct 06, 2004 | 3.246 | 3.288 | 3.246 | 3.288 | 2,762,545 | +0.03(+0.81%) |
Oct 05, 2004 | 3.285 | 3.285 | 3.241 | 3.261 | 2,312,164 | -0.03(-0.84%) |
Oct 04, 2004 | 3.311 | 3.342 | 3.274 | 3.289 | 6,486,907 | -0.03(-0.76%) |
Oct 01, 2004 | 3.260 | 3.329 | 3.260 | 3.314 | 5,035,857 | +0.05(+1.66%) |
Sep 30, 2004 | 3.230 | 3.261 | 3.220 | 3.260 | 3,879,774 | +0.03(+1.02%) |
Sep 29, 2004 | 3.234 | 3.235 | 3.213 | 3.227 | 3,879,774 | +0.01(+0.16%) |
Sep 28, 2004 | 3.198 | 3.241 | 3.198 | 3.222 | 3,671,235 | +0.02(+0.75%) |
Sep 27, 2004 | 3.166 | 3.229 | 3.153 | 3.198 | 8,789,557 | +0.03(+0.96%) |
Sep 24, 2004 | 3.096 | 3.172 | 3.078 | 3.168 | 7,264,765 | +0.09(+2.95%) |
Sep 23, 2004 | 3.134 | 3.153 | 3.060 | 3.077 | 14,565,211 | -0.05(-1.65%) |
Sep 22, 2004 | 3.202 | 3.202 | 3.125 | 3.129 | 11,154,054 | -0.07(-2.09%) |
Sep 21, 2004 | 3.236 | 3.242 | 3.186 | 3.196 | 7,771,443 | -0.02(-0.67%) |
Sep 20, 2004 | 3.236 | 3.260 | 3.216 | 3.217 | 4,325,397 | -0.01(-0.43%) |
Sep 17, 2004 | 3.329 | 3.329 | 3.222 | 3.231 | 10,543,503 | -0.07(-2.18%) |
Sep 16, 2004 | 3.247 | 3.303 | 3.247 | 3.303 | 7,729,418 | +0.07(+2.10%) |
Sep 15, 2004 | 3.215 | 3.241 | 3.197 | 3.235 | 5,024,756 | +0.02(+0.71%) |
Sep 14, 2004 | 3.202 | 3.227 | 3.191 | 3.212 | 5,524,298 | +0.01(+0.35%) |
Sep 13, 2004 | 3.203 | 3.225 | 3.191 | 3.201 | 3,940,036 | -0.02(-0.47%) |
Sep 10, 2004 | 3.202 | 3.216 | 3.182 | 3.216 | 5,245,189 | +0.02(+0.47%) |
Sep 09, 2004 | 3.240 | 3.256 | 3.164 | 3.201 | 17,845,536 | -0.04(-1.13%) |
Sep 08, 2004 | 3.274 | 3.279 | 3.227 | 3.237 | 5,581,388 | -0.04(-1.12%) |
Sep 07, 2004 | 3.261 | 3.274 | 3.231 | 3.274 | 2,640,435 | +0.04(+1.29%) |
Sep 03, 2004 | 3.225 | 3.259 | 3.217 | 3.232 | 2,843,423 | -0.03(-0.85%) |
Sep 02, 2004 | 3.153 | 3.260 | 3.153 | 3.260 | 5,940,582 | +0.11(+3.40%) |
Sep 01, 2004 | 3.178 | 3.242 | 3.140 | 3.153 | 9,296,235 | -0.03(-1.07%) |
Aug 31, 2004 | 3.159 | 3.206 | 3.149 | 3.187 | 7,893,553 | +0.03(+0.88%) |
Aug 30, 2004 | 3.216 | 3.216 | 3.153 | 3.159 | 6,872,267 | -0.06(-1.76%) |
Aug 27, 2004 | 3.192 | 3.222 | 3.184 | 3.216 | 3,019,452 | +0.01(+0.39%) |
Aug 26, 2004 | 3.235 | 3.235 | 3.184 | 3.203 | 5,410,117 | -0.03(-0.86%) |
Aug 25, 2004 | 3.236 | 3.251 | 3.198 | 3.231 | 4,417,376 | -0.01(-0.16%) |
Aug 24, 2004 | 3.298 | 3.305 | 3.202 | 3.236 | 10,566,498 | -0.05(-1.50%) |
Aug 23, 2004 | 3.393 | 3.400 | 3.282 | 3.285 | 13,359,968 | -0.12(-3.55%) |
Aug 20, 2004 | 3.300 | 3.409 | 3.300 | 3.406 | 9,810,049 | +0.13(+3.88%) |
Aug 19, 2004 | 3.264 | 3.341 | 3.184 | 3.279 | 8,713,436 | +1.87(+132.14%) |
Aug 17, 2004 | 1.390 | 1.415 | 1.384 | 1.412 | 1,347,177 | +0.02(+1.78%) |
Aug 16, 2004 | 1.354 | 1.388 | 1.354 | 1.388 | 1,381,272 | +0.04(+3.12%) |
Aug 13, 2004 | 1.379 | 1.382 | 1.345 | 1.346 | 692,222 | -0.02(-1.76%) |
Aug 12, 2004 | 1.396 | 1.396 | 1.367 | 1.370 | 804,817 | -0.03(-2.36%) |
Aug 11, 2004 | 1.389 | 1.407 | 1.367 | 1.403 | 865,079 | +0.00(+0.00%) |
Aug 10, 2004 | 1.379 | 1.407 | 1.374 | 1.403 | 648,611 | +0.03(+2.21%) |
Aug 09, 2004 | 1.373 | 1.383 | 1.361 | 1.373 | 542,359 | +0.01(+0.53%) |
Aug 06, 2004 | 1.421 | 1.421 | 1.359 | 1.365 | 1,296,429 | -0.06(-4.51%) |
Aug 05, 2004 | 1.435 | 1.446 | 1.414 | 1.430 | 1,066,482 | +0.00(+0.24%) |
Aug 04, 2004 | 1.396 | 1.432 | 1.379 | 1.427 | 943,578 | +0.03(+1.88%) |
Aug 03, 2004 | 1.443 | 1.443 | 1.396 | 1.400 | 1,588,225 | -0.04(-3.10%) |