Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.161 | 4.174 | 4.134 | 4.157 | 961,754 | -0.01(-0.34%) |
Oct 28, 2004 | 4.136 | 4.186 | 4.123 | 4.172 | 1,091,328 | +0.06(+1.39%) |
Oct 27, 2004 | 4.122 | 4.136 | 4.100 | 4.115 | 875,744 | -0.01(-0.30%) |
Oct 26, 2004 | 4.116 | 4.131 | 4.095 | 4.127 | 786,940 | +0.01(+0.30%) |
Oct 25, 2004 | 4.115 | 4.149 | 4.091 | 4.115 | 1,807,897 | -0.00(-0.04%) |
Oct 22, 2004 | 4.054 | 4.116 | 4.054 | 4.116 | 3,411,938 | +0.05(+1.28%) |
Oct 21, 2004 | 4.100 | 4.118 | 4.055 | 4.064 | 1,325,344 | -0.04(-0.87%) |
Oct 20, 2004 | 4.045 | 4.116 | 4.036 | 4.100 | 2,031,860 | +0.08(+1.91%) |
Oct 19, 2004 | 4.055 | 4.064 | 4.011 | 4.023 | 2,215,051 | -0.03(-0.75%) |
Oct 18, 2004 | 4.036 | 4.068 | 4.030 | 4.054 | 766,276 | +0.03(+0.62%) |
Oct 15, 2004 | 3.978 | 4.038 | 3.978 | 4.029 | 1,247,153 | +0.05(+1.26%) |
Oct 14, 2004 | 3.964 | 4.029 | 3.962 | 3.978 | 1,424,201 | +0.01(+0.27%) |
Oct 13, 2004 | 3.925 | 3.982 | 3.919 | 3.968 | 907,579 | +0.04(+1.05%) |
Oct 12, 2004 | 3.932 | 3.959 | 3.918 | 3.927 | 807,605 | -0.03(-0.81%) |
Oct 11, 2004 | 3.952 | 3.971 | 3.952 | 3.959 | 260,265 | +0.00(+0.05%) |
Oct 08, 2004 | 3.937 | 3.993 | 3.937 | 3.957 | 619,387 | +0.03(+0.82%) |
Oct 07, 2004 | 3.959 | 3.968 | 3.916 | 3.925 | 607,659 | -0.03(-0.77%) |
Oct 06, 2004 | 3.953 | 3.966 | 3.916 | 3.955 | 844,467 | +0.00(+0.05%) |
Oct 05, 2004 | 3.959 | 4.018 | 3.946 | 3.953 | 1,233,190 | -0.02(-0.50%) |
Oct 04, 2004 | 3.939 | 3.984 | 3.921 | 3.973 | 1,067,313 | +0.03(+0.86%) |
Oct 01, 2004 | 3.889 | 3.948 | 3.860 | 3.939 | 1,581,142 | +0.06(+1.62%) |
Sep 30, 2004 | 3.867 | 3.901 | 3.857 | 3.876 | 1,766,567 | -0.00(-0.09%) |
Sep 29, 2004 | 3.943 | 3.944 | 3.878 | 3.880 | 4,966,831 | -0.06(-1.54%) |
Sep 28, 2004 | 3.935 | 3.948 | 3.909 | 3.941 | 897,525 | +0.01(+0.14%) |
Sep 27, 2004 | 3.966 | 3.980 | 3.925 | 3.935 | 1,488,429 | -0.06(-1.48%) |
Sep 24, 2004 | 3.964 | 4.011 | 3.953 | 3.995 | 926,568 | +0.04(+1.09%) |
Sep 23, 2004 | 3.961 | 3.964 | 3.943 | 3.952 | 804,813 | -0.01(-0.36%) |
Sep 22, 2004 | 3.941 | 3.968 | 3.930 | 3.966 | 890,823 | +0.03(+0.64%) |
Sep 21, 2004 | 3.921 | 3.962 | 3.909 | 3.941 | 1,017,047 | +0.04(+1.01%) |
Sep 20, 2004 | 3.889 | 3.921 | 3.887 | 3.901 | 776,329 | -0.02(-0.59%) |
Sep 17, 2004 | 3.841 | 3.930 | 3.841 | 3.925 | 2,468,615 | +0.03(+0.83%) |
Sep 16, 2004 | 3.855 | 3.898 | 3.853 | 3.893 | 1,005,318 | +0.04(+0.98%) |
Sep 15, 2004 | 3.848 | 3.871 | 3.823 | 3.855 | 1,283,456 | -0.02(-0.46%) |
Sep 14, 2004 | 3.898 | 3.905 | 3.853 | 3.873 | 1,149,414 | -0.03(-0.64%) |
Sep 13, 2004 | 3.896 | 3.930 | 3.862 | 3.898 | 1,421,408 | -0.06(-1.49%) |
Sep 10, 2004 | 3.955 | 3.980 | 3.939 | 3.957 | 1,614,653 | -0.01(-0.23%) |
Sep 09, 2004 | 3.914 | 3.966 | 3.914 | 3.966 | 2,619,412 | +0.05(+1.33%) |
Sep 08, 2004 | 3.959 | 3.959 | 3.909 | 3.914 | 4,479,810 | -0.04(-1.00%) |
Sep 07, 2004 | 3.830 | 3.957 | 3.830 | 3.953 | 1,930,211 | +0.17(+4.40%) |
Sep 03, 2004 | 3.769 | 3.801 | 3.762 | 3.787 | 743,935 | +0.00(+0.00%) |
Sep 02, 2004 | 3.778 | 3.801 | 3.769 | 3.787 | 896,967 | +0.01(+0.14%) |
Sep 01, 2004 | 3.730 | 3.785 | 3.730 | 3.781 | 920,983 | +0.05(+1.44%) |
Aug 31, 2004 | 3.688 | 3.733 | 3.688 | 3.728 | 616,036 | +0.05(+1.31%) |
Aug 30, 2004 | 3.699 | 3.715 | 3.676 | 3.679 | 751,196 | -0.02(-0.48%) |
Aug 27, 2004 | 3.739 | 3.739 | 3.676 | 3.697 | 1,821,860 | -0.05(-1.34%) |
Aug 26, 2004 | 3.787 | 3.790 | 3.739 | 3.747 | 702,605 | -0.05(-1.41%) |
Aug 25, 2004 | 3.785 | 3.803 | 3.749 | 3.801 | 870,158 | +0.01(+0.14%) |
Aug 24, 2004 | 3.799 | 3.817 | 3.783 | 3.796 | 583,643 | +0.02(+0.62%) |
Aug 23, 2004 | 3.819 | 3.819 | 3.769 | 3.773 | 940,531 | -0.05(-1.22%) |
Aug 20, 2004 | 3.753 | 3.844 | 3.751 | 3.819 | 1,351,594 | +0.06(+1.62%) |
Aug 19, 2004 | 3.715 | 3.778 | 3.688 | 3.758 | 1,138,243 | +0.04(+1.21%) |
Aug 18, 2004 | 3.751 | 3.751 | 3.706 | 3.713 | 1,216,435 | -0.03(-0.91%) |
Aug 17, 2004 | 3.746 | 3.767 | 3.728 | 3.747 | 791,408 | +0.01(+0.24%) |
Aug 16, 2004 | 3.762 | 3.773 | 3.730 | 3.739 | 843,350 | -0.02(-0.57%) |
Aug 13, 2004 | 3.719 | 3.771 | 3.708 | 3.760 | 856,754 | +0.08(+2.04%) |
Aug 12, 2004 | 3.697 | 3.721 | 3.662 | 3.685 | 1,600,690 | +0.00(+0.00%) |
Aug 11, 2004 | 3.683 | 3.710 | 3.670 | 3.685 | 1,335,956 | -0.03(-0.91%) |
Aug 10, 2004 | 3.703 | 3.726 | 3.681 | 3.719 | 707,073 | +0.03(+0.92%) |
Aug 09, 2004 | 3.697 | 3.703 | 3.670 | 3.685 | 1,041,063 | +0.01(+0.29%) |
Aug 06, 2004 | 3.706 | 3.722 | 3.665 | 3.674 | 1,453,802 | -0.02(-0.53%) |
Aug 05, 2004 | 3.805 | 3.805 | 3.667 | 3.694 | 1,961,487 | -0.11(-2.92%) |
Aug 04, 2004 | 3.785 | 3.810 | 3.737 | 3.805 | 3,037,178 | +0.02(+0.57%) |
Aug 03, 2004 | 3.751 | 3.805 | 3.724 | 3.783 | 1,380,078 | +0.02(+0.62%) |