Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.456 | 4.496 | 4.448 | 4.461 | 7,825,000 | +0.01(+0.25%) |
Oct 28, 2004 | 4.471 | 4.484 | 4.436 | 4.450 | 7,275,445 | -0.02(-0.48%) |
Oct 27, 2004 | 4.418 | 4.488 | 4.411 | 4.471 | 13,742,508 | +0.04(+0.89%) |
Oct 26, 2004 | 4.397 | 4.471 | 4.384 | 4.432 | 14,734,988 | +0.05(+1.08%) |
Oct 25, 2004 | 4.329 | 4.404 | 4.314 | 4.385 | 10,188,176 | +0.04(+1.02%) |
Oct 22, 2004 | 4.422 | 4.436 | 4.318 | 4.340 | 12,308,016 | -0.09(-2.08%) |
Oct 21, 2004 | 4.386 | 4.455 | 4.380 | 4.432 | 22,402,322 | +0.06(+1.43%) |
Oct 20, 2004 | 4.390 | 4.418 | 4.352 | 4.370 | 7,634,524 | -0.03(-0.77%) |
Oct 19, 2004 | 4.384 | 4.427 | 4.381 | 4.404 | 20,336,252 | +0.02(+0.46%) |
Oct 18, 2004 | 4.252 | 4.384 | 4.249 | 4.384 | 11,911,571 | +0.10(+2.30%) |
Oct 15, 2004 | 4.238 | 4.301 | 4.225 | 4.285 | 8,555,005 | +0.04(+0.94%) |
Oct 14, 2004 | 4.249 | 4.282 | 4.235 | 4.245 | 5,953,963 | -0.01(-0.27%) |
Oct 13, 2004 | 4.286 | 4.293 | 4.204 | 4.256 | 10,210,960 | -0.02(-0.58%) |
Oct 12, 2004 | 4.288 | 4.317 | 4.252 | 4.281 | 9,605,812 | -0.06(-1.32%) |
Oct 11, 2004 | 4.339 | 4.351 | 4.308 | 4.338 | 8,156,738 | -0.00(-0.03%) |
Oct 08, 2004 | 4.367 | 4.370 | 4.314 | 4.339 | 7,548,856 | -0.03(-0.65%) |
Oct 07, 2004 | 4.379 | 4.389 | 4.363 | 4.368 | 7,056,717 | -0.03(-0.57%) |
Oct 06, 2004 | 4.383 | 4.420 | 4.362 | 4.393 | 11,590,770 | +0.02(+0.48%) |
Oct 05, 2004 | 4.375 | 4.400 | 4.357 | 4.372 | 13,346,064 | -0.00(-0.11%) |
Oct 04, 2004 | 4.384 | 4.389 | 4.367 | 4.377 | 10,645,682 | -0.01(-0.13%) |
Oct 01, 2004 | 4.334 | 4.384 | 4.312 | 4.382 | 10,183,619 | +0.06(+1.37%) |
Sep 30, 2004 | 4.308 | 4.347 | 4.292 | 4.323 | 15,567,066 | +0.01(+0.34%) |
Sep 29, 2004 | 4.362 | 4.372 | 4.290 | 4.308 | 15,542,459 | -0.06(-1.47%) |
Sep 28, 2004 | 4.351 | 4.380 | 4.337 | 4.373 | 7,760,293 | +0.02(+0.50%) |
Sep 27, 2004 | 4.362 | 4.387 | 4.315 | 4.351 | 10,955,547 | -0.02(-0.50%) |
Sep 24, 2004 | 4.339 | 4.390 | 4.337 | 4.373 | 10,949,168 | +0.03(+0.77%) |
Sep 23, 2004 | 4.329 | 4.356 | 4.296 | 4.339 | 12,861,216 | +0.01(+0.16%) |
Sep 22, 2004 | 4.349 | 4.362 | 4.322 | 4.332 | 14,625,623 | -0.02(-0.49%) |
Sep 21, 2004 | 4.279 | 4.375 | 4.271 | 4.353 | 20,566,828 | +0.07(+1.73%) |
Sep 20, 2004 | 4.274 | 4.304 | 4.244 | 4.279 | 25,831,796 | +0.08(+1.88%) |
Sep 17, 2004 | 4.231 | 4.277 | 4.190 | 4.200 | 19,490,502 | -0.02(-0.57%) |
Sep 16, 2004 | 4.185 | 4.253 | 4.185 | 4.224 | 7,623,588 | +0.04(+0.92%) |
Sep 15, 2004 | 4.152 | 4.202 | 4.132 | 4.186 | 9,481,866 | +0.03(+0.82%) |
Sep 14, 2004 | 4.137 | 4.166 | 4.112 | 4.152 | 7,745,711 | +0.01(+0.20%) |
Sep 13, 2004 | 4.151 | 4.183 | 4.125 | 4.144 | 9,104,560 | -0.01(-0.16%) |
Sep 10, 2004 | 4.101 | 4.158 | 4.100 | 4.150 | 6,809,737 | +0.04(+0.96%) |
Sep 09, 2004 | 4.226 | 4.230 | 4.088 | 4.111 | 19,754,798 | -0.13(-3.13%) |
Sep 08, 2004 | 4.236 | 4.277 | 4.227 | 4.244 | 10,534,495 | +0.01(+0.19%) |
Sep 07, 2004 | 4.214 | 4.244 | 4.214 | 4.235 | 7,071,299 | +0.02(+0.51%) |
Sep 03, 2004 | 4.207 | 4.243 | 4.204 | 4.214 | 5,991,329 | +0.01(+0.17%) |
Sep 02, 2004 | 4.183 | 4.220 | 4.174 | 4.207 | 6,398,710 | +0.03(+0.79%) |
Sep 01, 2004 | 4.115 | 4.198 | 4.115 | 4.174 | 9,547,485 | +0.04(+1.02%) |
Aug 31, 2004 | 4.109 | 4.132 | 4.099 | 4.132 | 7,362,937 | +0.03(+0.78%) |
Aug 30, 2004 | 4.142 | 4.156 | 4.089 | 4.100 | 9,473,664 | -0.07(-1.61%) |
Aug 27, 2004 | 4.145 | 4.171 | 4.120 | 4.167 | 5,098,189 | -0.00(-0.01%) |
Aug 26, 2004 | 4.131 | 4.219 | 4.120 | 4.167 | 12,441,987 | +0.05(+1.21%) |
Aug 25, 2004 | 4.097 | 4.122 | 4.080 | 4.117 | 7,660,954 | +0.03(+0.78%) |
Aug 24, 2004 | 4.070 | 4.097 | 4.070 | 4.086 | 6,252,891 | +0.03(+0.72%) |
Aug 23, 2004 | 4.074 | 4.082 | 4.036 | 4.057 | 6,262,916 | -0.02(-0.43%) |
Aug 20, 2004 | 4.027 | 4.087 | 4.019 | 4.074 | 9,830,008 | +0.03(+0.83%) |
Aug 19, 2004 | 4.003 | 4.041 | 3.986 | 4.041 | 7,444,048 | +0.04(+0.92%) |
Aug 18, 2004 | 3.926 | 4.009 | 3.918 | 4.004 | 12,337,180 | +0.08(+1.93%) |
Aug 17, 2004 | 3.931 | 3.969 | 3.920 | 3.928 | 6,169,957 | -0.01(-0.28%) |
Aug 16, 2004 | 3.810 | 3.940 | 3.808 | 3.939 | 8,879,452 | +0.12(+3.03%) |
Aug 13, 2004 | 3.818 | 3.832 | 3.779 | 3.823 | 8,043,728 | +0.01(+0.17%) |
Aug 12, 2004 | 3.851 | 3.867 | 3.791 | 3.817 | 6,778,750 | -0.04(-1.07%) |
Aug 11, 2004 | 3.851 | 3.882 | 3.838 | 3.858 | 6,678,500 | -0.03(-0.76%) |
Aug 10, 2004 | 3.873 | 3.888 | 3.843 | 3.888 | 5,978,570 | +0.05(+1.27%) |
Aug 09, 2004 | 3.802 | 3.860 | 3.764 | 3.839 | 8,240,583 | +0.04(+0.95%) |
Aug 06, 2004 | 3.857 | 3.857 | 3.789 | 3.803 | 13,076,299 | -0.10(-2.46%) |
Aug 05, 2004 | 4.013 | 4.014 | 3.866 | 3.899 | 11,338,321 | -0.11(-2.79%) |
Aug 04, 2004 | 3.978 | 4.039 | 3.970 | 4.010 | 7,651,840 | +0.02(+0.55%) |
Aug 03, 2004 | 4.026 | 4.027 | 3.981 | 3.989 | 7,659,131 | -0.05(-1.28%) |