Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.638 | 4.784 | 4.638 | 4.771 | 1,309,671 | +0.09(+1.89%) |
Oct 28, 2004 | 4.607 | 4.733 | 4.601 | 4.683 | 1,343,264 | +0.13(+2.77%) |
Oct 27, 2004 | 4.462 | 4.569 | 4.462 | 4.556 | 854,098 | +0.08(+1.69%) |
Oct 26, 2004 | 4.506 | 4.556 | 4.443 | 4.481 | 894,981 | -0.06(-1.25%) |
Oct 25, 2004 | 4.594 | 4.594 | 4.500 | 4.537 | 1,617,875 | -0.04(-0.83%) |
Oct 22, 2004 | 4.607 | 4.607 | 4.556 | 4.575 | 1,047,895 | -0.01(-0.14%) |
Oct 21, 2004 | 4.399 | 4.601 | 4.399 | 4.582 | 1,164,680 | +0.17(+3.86%) |
Oct 20, 2004 | 4.449 | 4.449 | 4.386 | 4.411 | 232,302 | -0.04(-0.85%) |
Oct 19, 2004 | 4.493 | 4.531 | 4.449 | 4.449 | 100,938 | -0.02(-0.42%) |
Oct 18, 2004 | 4.468 | 4.500 | 4.436 | 4.468 | 1,082,915 | -0.01(-0.14%) |
Oct 15, 2004 | 4.468 | 4.525 | 4.436 | 4.474 | 725,429 | +0.01(+0.28%) |
Oct 14, 2004 | 4.335 | 4.518 | 4.304 | 4.462 | 1,157,232 | +0.06(+1.43%) |
Oct 13, 2004 | 4.468 | 4.500 | 4.285 | 4.399 | 863,923 | -0.04(-0.85%) |
Oct 12, 2004 | 4.512 | 4.531 | 4.380 | 4.436 | 1,187,657 | -0.11(-2.36%) |
Oct 11, 2004 | 4.607 | 4.607 | 4.512 | 4.544 | 519,114 | -0.02(-0.41%) |
Oct 08, 2004 | 4.531 | 4.594 | 4.531 | 4.563 | 132,947 | +0.03(+0.70%) |
Oct 07, 2004 | 4.588 | 4.626 | 4.481 | 4.531 | 2,575,924 | -0.06(-1.37%) |
Oct 06, 2004 | 4.632 | 4.670 | 4.525 | 4.594 | 788,971 | -0.08(-1.62%) |
Oct 05, 2004 | 4.683 | 4.733 | 4.607 | 4.670 | 598,027 | -0.01(-0.27%) |
Oct 04, 2004 | 4.702 | 4.720 | 4.670 | 4.683 | 170,819 | +0.04(+0.82%) |
Oct 01, 2004 | 4.632 | 4.689 | 4.575 | 4.645 | 1,370,519 | +0.08(+1.66%) |
Sep 30, 2004 | 4.613 | 4.632 | 4.537 | 4.569 | 1,297,786 | -0.08(-1.63%) |
Sep 29, 2004 | 4.544 | 4.720 | 4.512 | 4.645 | 1,093,848 | +0.10(+2.22%) |
Sep 28, 2004 | 4.512 | 4.588 | 4.449 | 4.544 | 1,676,505 | +0.03(+0.70%) |
Sep 27, 2004 | 4.455 | 4.518 | 4.392 | 4.512 | 1,994,535 | +0.09(+2.00%) |
Sep 24, 2004 | 4.373 | 4.493 | 4.342 | 4.424 | 796,261 | +0.03(+0.57%) |
Sep 23, 2004 | 4.291 | 4.418 | 4.260 | 4.399 | 1,729,273 | +0.09(+2.20%) |
Sep 22, 2004 | 4.323 | 4.361 | 4.260 | 4.304 | 1,026,820 | -0.03(-0.58%) |
Sep 21, 2004 | 4.285 | 4.380 | 4.285 | 4.329 | 359,704 | +0.03(+0.73%) |
Sep 20, 2004 | 4.291 | 4.386 | 4.260 | 4.298 | 1,022,858 | +0.02(+0.44%) |
Sep 17, 2004 | 4.304 | 4.311 | 4.266 | 4.279 | 196,331 | -0.01(-0.15%) |
Sep 16, 2004 | 4.197 | 4.317 | 4.178 | 4.285 | 501,208 | +0.10(+2.41%) |
Sep 15, 2004 | 4.096 | 4.228 | 4.083 | 4.184 | 957,414 | +0.06(+1.38%) |
Sep 14, 2004 | 4.026 | 4.140 | 4.026 | 4.127 | 478,865 | +0.08(+1.87%) |
Sep 13, 2004 | 4.064 | 4.140 | 4.007 | 4.051 | 878,660 | -0.01(-0.31%) |
Sep 10, 2004 | 4.039 | 4.102 | 3.995 | 4.064 | 789,447 | -0.06(-1.38%) |
Sep 09, 2004 | 4.102 | 4.159 | 4.089 | 4.121 | 253,535 | -0.02(-0.46%) |
Sep 08, 2004 | 4.171 | 4.197 | 4.096 | 4.140 | 291,407 | -0.04(-0.91%) |
Sep 07, 2004 | 4.247 | 4.266 | 4.146 | 4.178 | 311,532 | -0.02(-0.45%) |
Sep 03, 2004 | 4.203 | 4.222 | 4.190 | 4.197 | 434,021 | -0.01(-0.15%) |
Sep 02, 2004 | 4.260 | 4.323 | 4.121 | 4.203 | 795,627 | -0.02(-0.45%) |
Sep 01, 2004 | 4.146 | 4.247 | 4.146 | 4.222 | 2,718,538 | +0.04(+1.06%) |
Aug 31, 2004 | 4.108 | 4.228 | 4.045 | 4.178 | 259,081 | +0.07(+1.69%) |
Aug 30, 2004 | 4.178 | 4.178 | 4.058 | 4.108 | 317,395 | -0.04(-0.91%) |
Aug 27, 2004 | 3.988 | 4.178 | 3.988 | 4.146 | 962,644 | +0.13(+3.30%) |
Aug 26, 2004 | 3.957 | 4.077 | 3.957 | 4.014 | 856,951 | +0.02(+0.47%) |
Aug 25, 2004 | 4.039 | 4.083 | 3.976 | 3.995 | 297,270 | -0.04(-1.09%) |
Aug 24, 2004 | 4.077 | 4.165 | 3.976 | 4.039 | 947,590 | +0.00(+0.00%) |
Aug 23, 2004 | 4.039 | 4.089 | 4.026 | 4.039 | 156,241 | +0.05(+1.27%) |
Aug 20, 2004 | 3.938 | 4.064 | 3.938 | 3.988 | 1,694,570 | +0.08(+1.94%) |
Aug 19, 2004 | 3.925 | 3.988 | 3.881 | 3.913 | 965,337 | +0.01(+0.32%) |
Aug 18, 2004 | 3.786 | 3.938 | 3.780 | 3.900 | 2,120,827 | +0.11(+2.83%) |
Aug 17, 2004 | 3.749 | 3.818 | 3.749 | 3.793 | 303,450 | +0.08(+2.04%) |
Aug 16, 2004 | 3.793 | 3.793 | 3.698 | 3.717 | 123,440 | -0.01(-0.34%) |
Aug 13, 2004 | 3.679 | 3.730 | 3.679 | 3.730 | 398,209 | +0.05(+1.37%) |
Aug 12, 2004 | 3.698 | 3.698 | 3.648 | 3.679 | 833,974 | -0.05(-1.35%) |
Aug 11, 2004 | 3.799 | 3.799 | 3.692 | 3.730 | 111,238 | -0.06(-1.50%) |
Aug 10, 2004 | 3.755 | 3.799 | 3.730 | 3.786 | 328,012 | +0.01(+0.33%) |
Aug 09, 2004 | 3.692 | 3.786 | 3.692 | 3.774 | 520,065 | +0.04(+1.01%) |
Aug 06, 2004 | 3.786 | 3.786 | 3.698 | 3.736 | 693,579 | -0.04(-1.00%) |
Aug 05, 2004 | 3.755 | 3.812 | 3.755 | 3.774 | 1,219,824 | -0.03(-0.66%) |
Aug 04, 2004 | 3.831 | 3.831 | 3.780 | 3.799 | 553,658 | -0.01(-0.33%) |
Aug 03, 2004 | 3.850 | 3.850 | 3.799 | 3.812 | 475,221 | -0.01(-0.17%) |