Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.643 | 4.646 | 4.617 | 4.639 | 481,643 | +0.03(+0.55%) |
Oct 28, 2004 | 4.608 | 4.614 | 4.583 | 4.614 | 520,377 | +0.03(+0.55%) |
Oct 27, 2004 | 4.545 | 4.589 | 4.542 | 4.589 | 561,652 | +0.06(+1.32%) |
Oct 26, 2004 | 4.526 | 4.535 | 4.507 | 4.529 | 756,278 | +0.01(+0.28%) |
Oct 25, 2004 | 4.545 | 4.545 | 4.507 | 4.517 | 529,902 | -0.02(-0.42%) |
Oct 22, 2004 | 4.535 | 4.542 | 4.517 | 4.535 | 372,424 | +0.00(+0.07%) |
Oct 21, 2004 | 4.548 | 4.554 | 4.517 | 4.532 | 459,418 | -0.02(-0.35%) |
Oct 20, 2004 | 4.567 | 4.580 | 4.535 | 4.548 | 564,509 | -0.02(-0.35%) |
Oct 19, 2004 | 4.589 | 4.592 | 4.564 | 4.564 | 589,274 | -0.02(-0.34%) |
Oct 18, 2004 | 4.595 | 4.605 | 4.567 | 4.580 | 516,250 | +0.00(+0.00%) |
Oct 15, 2004 | 4.583 | 4.602 | 4.580 | 4.580 | 428,303 | -0.01(-0.14%) |
Oct 14, 2004 | 4.592 | 4.611 | 4.586 | 4.586 | 500,375 | -0.02(-0.41%) |
Oct 13, 2004 | 4.617 | 4.627 | 4.589 | 4.605 | 566,414 | -0.04(-0.95%) |
Oct 12, 2004 | 4.646 | 4.661 | 4.630 | 4.649 | 528,632 | +0.00(+0.00%) |
Oct 11, 2004 | 4.646 | 4.658 | 4.624 | 4.649 | 424,493 | +0.00(+0.07%) |
Oct 08, 2004 | 4.611 | 4.646 | 4.611 | 4.646 | 413,063 | +0.03(+0.55%) |
Oct 07, 2004 | 4.630 | 4.646 | 4.611 | 4.621 | 460,688 | -0.02(-0.34%) |
Oct 06, 2004 | 4.630 | 4.646 | 4.627 | 4.636 | 406,713 | +0.01(+0.14%) |
Oct 05, 2004 | 4.624 | 4.646 | 4.617 | 4.630 | 501,327 | +0.02(+0.34%) |
Oct 04, 2004 | 4.602 | 4.614 | 4.586 | 4.614 | 510,852 | +0.02(+0.34%) |
Oct 01, 2004 | 4.639 | 4.646 | 4.592 | 4.598 | 507,360 | +0.01(+0.21%) |
Sep 30, 2004 | 4.611 | 4.624 | 4.580 | 4.589 | 520,377 | -0.01(-0.21%) |
Sep 29, 2004 | 4.614 | 4.627 | 4.598 | 4.598 | 561,652 | -0.03(-0.61%) |
Sep 28, 2004 | 4.643 | 4.646 | 4.611 | 4.627 | 770,883 | +0.01(+0.27%) |
Sep 27, 2004 | 4.617 | 4.617 | 4.583 | 4.614 | 553,080 | +0.03(+0.62%) |
Sep 24, 2004 | 4.598 | 4.614 | 4.570 | 4.586 | 563,874 | +0.01(+0.14%) |
Sep 23, 2004 | 4.583 | 4.595 | 4.567 | 4.580 | 550,857 | +0.00(+0.07%) |
Sep 22, 2004 | 4.580 | 4.580 | 4.558 | 4.576 | 476,563 | +0.01(+0.28%) |
Sep 21, 2004 | 4.567 | 4.573 | 4.545 | 4.564 | 537,522 | +0.01(+0.21%) |
Sep 20, 2004 | 4.570 | 4.570 | 4.545 | 4.554 | 438,781 | +0.02(+0.35%) |
Sep 17, 2004 | 4.564 | 4.573 | 4.535 | 4.539 | 509,900 | -0.01(-0.28%) |
Sep 16, 2004 | 4.517 | 4.551 | 4.504 | 4.551 | 515,932 | +0.04(+0.98%) |
Sep 15, 2004 | 4.504 | 4.529 | 4.488 | 4.507 | 649,599 | -0.02(-0.35%) |
Sep 14, 2004 | 4.608 | 4.608 | 4.513 | 4.523 | 758,818 | -0.06(-1.31%) |
Sep 13, 2004 | 4.621 | 4.624 | 4.583 | 4.583 | 493,708 | -0.04(-0.95%) |
Sep 10, 2004 | 4.595 | 4.627 | 4.595 | 4.627 | 521,965 | +0.03(+0.69%) |
Sep 09, 2004 | 4.608 | 4.614 | 4.592 | 4.595 | 512,440 | +0.00(+0.00%) |
Sep 08, 2004 | 4.611 | 4.611 | 4.580 | 4.595 | 376,234 | +0.01(+0.27%) |
Sep 07, 2004 | 4.583 | 4.592 | 4.564 | 4.583 | 357,819 | +0.00(+0.07%) |
Sep 03, 2004 | 4.564 | 4.580 | 4.551 | 4.580 | 423,223 | +0.03(+0.69%) |
Sep 02, 2004 | 4.595 | 4.608 | 4.548 | 4.548 | 440,368 | -0.03(-0.55%) |
Sep 01, 2004 | 4.646 | 4.646 | 4.573 | 4.573 | 653,409 | -0.01(-0.27%) |
Aug 31, 2004 | 4.598 | 4.617 | 4.573 | 4.586 | 528,950 | +0.01(+0.21%) |
Aug 30, 2004 | 4.617 | 4.633 | 4.573 | 4.576 | 426,716 | -0.01(-0.21%) |
Aug 27, 2004 | 4.589 | 4.602 | 4.570 | 4.586 | 371,471 | +0.03(+0.62%) |
Aug 26, 2004 | 4.548 | 4.576 | 4.535 | 4.558 | 700,398 | +0.03(+0.56%) |
Aug 25, 2004 | 4.485 | 4.535 | 4.472 | 4.532 | 693,413 | +0.05(+1.05%) |
Aug 24, 2004 | 4.479 | 4.495 | 4.472 | 4.485 | 504,820 | +0.01(+0.28%) |
Aug 23, 2004 | 4.469 | 4.472 | 4.450 | 4.472 | 426,716 | +0.01(+0.28%) |
Aug 20, 2004 | 4.450 | 4.463 | 4.432 | 4.460 | 531,172 | +0.02(+0.43%) |
Aug 19, 2004 | 4.435 | 4.441 | 4.416 | 4.441 | 385,124 | +0.02(+0.50%) |
Aug 18, 2004 | 4.416 | 4.435 | 4.413 | 4.419 | 402,586 | +0.01(+0.14%) |
Aug 17, 2004 | 4.432 | 4.457 | 4.413 | 4.413 | 489,898 | -0.03(-0.57%) |
Aug 16, 2004 | 4.479 | 4.479 | 4.428 | 4.438 | 422,588 | -0.04(-0.84%) |
Aug 13, 2004 | 4.460 | 4.476 | 4.441 | 4.476 | 320,672 | +0.03(+0.57%) |
Aug 12, 2004 | 4.409 | 4.457 | 4.403 | 4.450 | 446,718 | +0.04(+0.86%) |
Aug 11, 2004 | 4.444 | 4.444 | 4.409 | 4.413 | 313,687 | -0.04(-0.99%) |
Aug 10, 2004 | 4.409 | 4.463 | 4.397 | 4.457 | 476,245 | +0.05(+1.07%) |
Aug 09, 2004 | 4.422 | 4.432 | 4.397 | 4.409 | 495,613 | -0.00(-0.07%) |
Aug 06, 2004 | 4.416 | 4.454 | 4.409 | 4.413 | 574,987 | -0.01(-0.28%) |
Aug 05, 2004 | 4.460 | 4.476 | 4.413 | 4.425 | 478,785 | -0.02(-0.50%) |
Aug 04, 2004 | 4.460 | 4.472 | 4.444 | 4.447 | 464,815 | -0.02(-0.49%) |
Aug 03, 2004 | 4.454 | 4.469 | 4.416 | 4.469 | 470,530 | +0.04(+0.85%) |