Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.579 | 3.628 | 3.556 | 3.583 | 239,886 | -0.01(-0.34%) |
Oct 28, 2004 | 3.618 | 3.672 | 3.569 | 3.595 | 220,069 | -0.07(-1.92%) |
Oct 27, 2004 | 3.608 | 3.672 | 3.555 | 3.665 | 479,772 | +0.06(+1.70%) |
Oct 26, 2004 | 3.573 | 3.608 | 3.519 | 3.604 | 1,014,302 | +0.02(+0.61%) |
Oct 25, 2004 | 3.503 | 3.582 | 3.503 | 3.582 | 543,395 | +0.04(+1.23%) |
Oct 22, 2004 | 3.608 | 3.609 | 3.527 | 3.539 | 1,784,546 | -0.17(-4.55%) |
Oct 21, 2004 | 3.822 | 3.825 | 3.624 | 3.707 | 1,322,504 | -0.05(-1.39%) |
Oct 20, 2004 | 3.703 | 3.806 | 3.689 | 3.760 | 878,193 | +0.02(+0.44%) |
Oct 19, 2004 | 3.767 | 3.833 | 3.715 | 3.743 | 783,802 | -0.03(-0.88%) |
Oct 18, 2004 | 3.856 | 3.923 | 3.765 | 3.776 | 2,103,700 | -0.04(-1.17%) |
Oct 15, 2004 | 3.650 | 3.867 | 3.649 | 3.821 | 1,982,713 | +0.16(+4.51%) |
Oct 14, 2004 | 3.643 | 3.682 | 3.554 | 3.656 | 825,000 | +0.09(+2.58%) |
Oct 13, 2004 | 3.707 | 3.715 | 3.554 | 3.564 | 1,622,362 | -0.09(-2.59%) |
Oct 12, 2004 | 3.636 | 3.688 | 3.599 | 3.659 | 929,299 | -0.02(-0.52%) |
Oct 11, 2004 | 3.601 | 3.688 | 3.597 | 3.678 | 519,927 | +0.07(+1.84%) |
Oct 08, 2004 | 3.632 | 3.692 | 3.588 | 3.611 | 308,201 | -0.03(-0.95%) |
Oct 07, 2004 | 3.721 | 3.721 | 3.631 | 3.646 | 796,318 | -0.10(-2.76%) |
Oct 06, 2004 | 3.744 | 3.771 | 3.682 | 3.749 | 295,686 | -0.02(-0.44%) |
Oct 05, 2004 | 3.714 | 3.780 | 3.703 | 3.766 | 211,725 | +0.03(+0.75%) |
Oct 04, 2004 | 3.758 | 3.802 | 3.728 | 3.738 | 305,594 | +0.02(+0.48%) |
Oct 01, 2004 | 3.703 | 3.753 | 3.663 | 3.720 | 1,348,057 | +0.04(+1.01%) |
Sep 30, 2004 | 3.695 | 3.716 | 3.624 | 3.683 | 235,193 | +0.00(+0.04%) |
Sep 29, 2004 | 3.663 | 3.687 | 3.583 | 3.682 | 222,155 | +0.04(+1.16%) |
Sep 28, 2004 | 3.526 | 3.646 | 3.509 | 3.640 | 313,416 | +0.16(+4.63%) |
Sep 27, 2004 | 3.562 | 3.563 | 3.472 | 3.478 | 774,416 | -0.09(-2.61%) |
Sep 24, 2004 | 3.554 | 3.610 | 3.554 | 3.572 | 326,975 | +0.02(+0.58%) |
Sep 23, 2004 | 3.564 | 3.594 | 3.526 | 3.551 | 391,640 | +0.01(+0.18%) |
Sep 22, 2004 | 3.679 | 3.712 | 3.514 | 3.545 | 536,094 | -0.16(-4.31%) |
Sep 21, 2004 | 3.602 | 3.720 | 3.597 | 3.705 | 395,291 | +0.11(+3.02%) |
Sep 20, 2004 | 3.611 | 3.654 | 3.581 | 3.596 | 493,331 | -0.02(-0.57%) |
Sep 17, 2004 | 3.669 | 3.707 | 3.615 | 3.617 | 609,103 | -0.06(-1.53%) |
Sep 16, 2004 | 3.622 | 3.714 | 3.622 | 3.673 | 404,678 | -0.02(-0.45%) |
Sep 15, 2004 | 3.680 | 3.707 | 3.637 | 3.689 | 536,094 | -0.02(-0.41%) |
Sep 14, 2004 | 3.733 | 3.774 | 3.643 | 3.705 | 464,649 | -0.05(-1.26%) |
Sep 13, 2004 | 3.746 | 3.783 | 3.650 | 3.752 | 206,510 | +0.02(+0.62%) |
Sep 10, 2004 | 3.682 | 3.739 | 3.664 | 3.729 | 197,124 | +0.01(+0.14%) |
Sep 09, 2004 | 3.724 | 3.790 | 3.666 | 3.724 | 554,867 | +0.01(+0.31%) |
Sep 08, 2004 | 3.738 | 3.806 | 3.702 | 3.712 | 224,241 | -0.02(-0.65%) |
Sep 07, 2004 | 3.696 | 3.827 | 3.695 | 3.737 | 728,003 | +0.07(+1.78%) |
Sep 03, 2004 | 3.688 | 3.688 | 3.581 | 3.672 | 120,464 | +0.00(+0.07%) |
Sep 02, 2004 | 3.569 | 3.693 | 3.569 | 3.669 | 182,000 | +0.11(+3.05%) |
Sep 01, 2004 | 3.574 | 3.688 | 3.560 | 3.560 | 632,570 | -0.03(-0.92%) |
Aug 31, 2004 | 3.471 | 3.627 | 3.471 | 3.594 | 423,451 | +0.08(+2.18%) |
Aug 30, 2004 | 3.555 | 3.597 | 3.472 | 3.517 | 529,314 | -0.09(-2.45%) |
Aug 27, 2004 | 3.493 | 3.642 | 3.453 | 3.605 | 721,745 | +0.13(+3.60%) |
Aug 26, 2004 | 3.448 | 3.504 | 3.426 | 3.480 | 658,123 | +0.05(+1.38%) |
Aug 25, 2004 | 3.388 | 3.450 | 3.351 | 3.432 | 491,767 | +0.05(+1.51%) |
Aug 24, 2004 | 3.435 | 3.445 | 3.310 | 3.381 | 1,579,600 | +0.01(+0.19%) |
Aug 23, 2004 | 3.548 | 3.554 | 3.339 | 3.375 | 1,305,582 | -0.20(-5.71%) |
Aug 20, 2004 | 3.503 | 3.606 | 3.447 | 3.579 | 384,861 | +0.09(+2.56%) |
Aug 19, 2004 | 3.562 | 3.568 | 3.482 | 3.490 | 383,296 | -0.07(-1.98%) |
Aug 18, 2004 | 3.486 | 3.563 | 3.426 | 3.560 | 430,325 | +0.08(+2.24%) |
Aug 17, 2004 | 3.484 | 3.514 | 3.439 | 3.482 | 685,240 | +0.01(+0.41%) |
Aug 16, 2004 | 3.516 | 3.516 | 3.431 | 3.468 | 486,552 | -0.04(-1.17%) |
Aug 13, 2004 | 3.588 | 3.624 | 3.464 | 3.509 | 2,142,812 | -0.09(-2.45%) |
Aug 12, 2004 | 3.663 | 3.663 | 3.574 | 3.597 | 1,583,772 | -0.11(-2.86%) |
Aug 11, 2004 | 3.516 | 3.707 | 3.452 | 3.703 | 936,600 | +0.15(+4.10%) |
Aug 10, 2004 | 3.416 | 3.579 | 3.397 | 3.558 | 378,603 | +0.17(+4.94%) |
Aug 09, 2004 | 3.324 | 3.453 | 3.324 | 3.390 | 882,365 | -0.00(-0.11%) |
Aug 06, 2004 | 3.452 | 3.457 | 3.108 | 3.394 | 2,781,118 | -0.22(-6.12%) |
Aug 05, 2004 | 3.666 | 3.753 | 3.615 | 3.615 | 493,853 | -0.07(-1.98%) |
Aug 04, 2004 | 3.735 | 3.771 | 3.643 | 3.688 | 420,322 | -0.06(-1.67%) |
Aug 03, 2004 | 3.720 | 3.775 | 3.664 | 3.751 | 725,395 | +0.02(+0.62%) |