Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.213 | 3.333 | 3.168 | 3.175 | 270,225 | -0.07(-2.09%) |
Oct 28, 2004 | 3.394 | 3.545 | 3.160 | 3.243 | 1,000,154 | -0.17(-4.87%) |
Oct 27, 2004 | 3.477 | 3.560 | 3.401 | 3.409 | 276,988 | -0.02(-0.44%) |
Oct 26, 2004 | 3.469 | 3.569 | 3.416 | 3.424 | 236,149 | -0.05(-1.52%) |
Oct 25, 2004 | 3.379 | 3.575 | 3.364 | 3.477 | 258,955 | +0.05(+1.54%) |
Oct 22, 2004 | 3.552 | 3.635 | 3.394 | 3.424 | 322,070 | -0.16(-4.42%) |
Oct 21, 2004 | 3.741 | 3.741 | 3.560 | 3.582 | 331,882 | -0.10(-2.66%) |
Oct 20, 2004 | 3.613 | 3.726 | 3.590 | 3.680 | 234,027 | +0.05(+1.25%) |
Oct 19, 2004 | 3.665 | 3.778 | 3.628 | 3.635 | 179,531 | -0.06(-1.63%) |
Oct 18, 2004 | 3.726 | 3.726 | 3.643 | 3.696 | 237,342 | +0.03(+0.82%) |
Oct 15, 2004 | 3.726 | 3.733 | 3.658 | 3.665 | 260,016 | +0.01(+0.21%) |
Oct 14, 2004 | 3.665 | 3.786 | 3.635 | 3.658 | 397,781 | -0.07(-1.82%) |
Oct 13, 2004 | 3.877 | 3.914 | 3.696 | 3.726 | 208,304 | -0.05(-1.40%) |
Oct 12, 2004 | 3.771 | 3.892 | 3.771 | 3.778 | 271,684 | -0.09(-2.34%) |
Oct 11, 2004 | 3.922 | 3.922 | 3.816 | 3.869 | 78,628 | +0.02(+0.59%) |
Oct 08, 2004 | 3.809 | 3.959 | 3.786 | 3.846 | 167,200 | +0.00(+0.00%) |
Oct 07, 2004 | 3.846 | 3.975 | 3.809 | 3.846 | 191,995 | -0.02(-0.39%) |
Oct 06, 2004 | 3.975 | 4.051 | 3.831 | 3.861 | 157,919 | -0.05(-1.35%) |
Oct 05, 2004 | 3.809 | 3.997 | 3.786 | 3.914 | 346,202 | +0.09(+2.37%) |
Oct 04, 2004 | 4.223 | 4.223 | 3.628 | 3.824 | 1,534,241 | -0.32(-7.82%) |
Oct 01, 2004 | 4.012 | 4.337 | 4.012 | 4.148 | 244,767 | +0.11(+2.61%) |
Sep 30, 2004 | 4.223 | 4.261 | 3.982 | 4.042 | 160,438 | -0.18(-4.29%) |
Sep 29, 2004 | 4.231 | 4.314 | 4.148 | 4.223 | 68,285 | -0.01(-0.18%) |
Sep 28, 2004 | 3.959 | 4.291 | 3.907 | 4.231 | 212,415 | +0.33(+8.51%) |
Sep 27, 2004 | 4.058 | 4.118 | 3.899 | 3.899 | 242,646 | -0.21(-5.14%) |
Sep 24, 2004 | 4.103 | 4.239 | 4.089 | 4.110 | 84,992 | -0.02(-0.55%) |
Sep 23, 2004 | 4.276 | 4.284 | 4.133 | 4.133 | 130,737 | -0.09(-2.14%) |
Sep 22, 2004 | 4.306 | 4.420 | 4.058 | 4.223 | 378,024 | -0.19(-4.27%) |
Sep 21, 2004 | 4.487 | 4.533 | 4.374 | 4.412 | 190,139 | -0.11(-2.50%) |
Sep 20, 2004 | 4.623 | 4.676 | 4.502 | 4.525 | 206,978 | -0.16(-3.38%) |
Sep 17, 2004 | 4.608 | 4.782 | 4.540 | 4.683 | 404,410 | +0.10(+2.14%) |
Sep 16, 2004 | 4.254 | 4.623 | 4.186 | 4.585 | 308,015 | +0.38(+9.16%) |
Sep 15, 2004 | 4.367 | 4.374 | 4.140 | 4.201 | 158,051 | -0.14(-3.13%) |
Sep 14, 2004 | 4.299 | 4.397 | 4.253 | 4.337 | 124,903 | +0.08(+1.77%) |
Sep 13, 2004 | 4.299 | 4.344 | 4.208 | 4.261 | 186,824 | +0.01(+0.18%) |
Sep 10, 2004 | 4.178 | 4.261 | 4.110 | 4.254 | 184,703 | +0.18(+4.44%) |
Sep 09, 2004 | 3.861 | 4.216 | 3.861 | 4.073 | 326,180 | +0.17(+4.25%) |
Sep 08, 2004 | 3.982 | 4.035 | 3.884 | 3.907 | 245,828 | -0.10(-2.45%) |
Sep 07, 2004 | 4.186 | 4.261 | 3.959 | 4.005 | 170,250 | -0.15(-3.63%) |
Sep 03, 2004 | 4.156 | 4.178 | 4.073 | 4.156 | 108,063 | +0.05(+1.10%) |
Sep 02, 2004 | 4.299 | 4.306 | 4.110 | 4.110 | 136,571 | -0.05(-1.27%) |
Sep 01, 2004 | 4.065 | 4.495 | 4.065 | 4.163 | 181,785 | +0.08(+2.03%) |
Aug 31, 2004 | 4.073 | 4.103 | 3.846 | 4.080 | 288,391 | +0.08(+2.08%) |
Aug 30, 2004 | 4.110 | 4.124 | 3.944 | 3.997 | 278,844 | -0.11(-2.75%) |
Aug 27, 2004 | 4.261 | 4.276 | 4.073 | 4.110 | 209,630 | -0.09(-2.15%) |
Aug 26, 2004 | 4.291 | 4.314 | 4.148 | 4.201 | 187,487 | -0.10(-2.28%) |
Aug 25, 2004 | 4.427 | 4.435 | 4.148 | 4.299 | 303,241 | -0.11(-2.56%) |
Aug 24, 2004 | 4.291 | 4.412 | 4.231 | 4.412 | 64,970 | +0.15(+3.54%) |
Aug 23, 2004 | 4.367 | 4.389 | 4.231 | 4.261 | 65,766 | -0.03(-0.70%) |
Aug 20, 2004 | 4.412 | 4.487 | 4.231 | 4.291 | 164,151 | -0.11(-2.40%) |
Aug 19, 2004 | 4.442 | 4.563 | 4.314 | 4.397 | 114,295 | -0.10(-2.18%) |
Aug 18, 2004 | 4.525 | 4.525 | 4.359 | 4.495 | 172,491 | +0.05(+1.19%) |
Aug 17, 2004 | 4.412 | 4.510 | 4.306 | 4.442 | 300,457 | +0.14(+3.33%) |
Aug 16, 2004 | 4.148 | 4.306 | 4.080 | 4.299 | 289,452 | +0.22(+5.36%) |
Aug 13, 2004 | 4.163 | 4.163 | 4.027 | 4.080 | 129,278 | +0.01(+0.19%) |
Aug 12, 2004 | 4.193 | 4.223 | 4.027 | 4.073 | 214,536 | -0.15(-3.57%) |
Aug 11, 2004 | 4.163 | 4.329 | 4.125 | 4.223 | 169,852 | -0.08(-1.93%) |
Aug 10, 2004 | 4.156 | 4.306 | 4.125 | 4.306 | 202,205 | +0.16(+3.82%) |
Aug 09, 2004 | 4.254 | 4.278 | 4.118 | 4.148 | 307,087 | -0.07(-1.61%) |
Aug 06, 2004 | 4.382 | 4.382 | 4.110 | 4.216 | 244,105 | -0.08(-1.93%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.299 | 4.299 | 146,648 | -0.13(-2.90%) |
Aug 04, 2004 | 4.412 | 4.518 | 4.299 | 4.427 | 276,192 | -0.07(-1.51%) |
Aug 03, 2004 | 4.525 | 4.646 | 4.412 | 4.495 | 259,759 | -0.07(-1.49%) |