Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.450 | 3.710 | 3.430 | 3.660 | 571,900 | +0.13(+3.68%) |
Oct 28, 2004 | 3.550 | 3.840 | 3.380 | 3.530 | 676,100 | -0.10(-2.75%) |
Oct 27, 2004 | 3.440 | 3.630 | 3.440 | 3.630 | 405,400 | +0.18(+5.22%) |
Oct 26, 2004 | 3.580 | 3.580 | 3.320 | 3.450 | 551,300 | -0.10(-2.82%) |
Oct 25, 2004 | 3.530 | 3.580 | 3.450 | 3.550 | 312,200 | +0.01(+0.28%) |
Oct 22, 2004 | 3.760 | 3.760 | 3.540 | 3.540 | 320,400 | -0.20(-5.35%) |
Oct 21, 2004 | 3.440 | 3.760 | 3.440 | 3.740 | 231,500 | +0.15(+4.18%) |
Oct 20, 2004 | 3.600 | 3.620 | 3.460 | 3.590 | 537,800 | -0.04(-1.10%) |
Oct 19, 2004 | 3.600 | 3.810 | 3.600 | 3.630 | 312,800 | +0.03(+0.83%) |
Oct 18, 2004 | 3.590 | 3.680 | 3.530 | 3.600 | 228,200 | +0.05(+1.41%) |
Oct 15, 2004 | 3.540 | 3.680 | 3.540 | 3.550 | 194,300 | -0.03(-0.84%) |
Oct 14, 2004 | 3.730 | 3.760 | 3.550 | 3.580 | 281,200 | -0.11(-2.98%) |
Oct 13, 2004 | 3.830 | 3.900 | 3.690 | 3.690 | 308,100 | -0.04(-1.07%) |
Oct 12, 2004 | 3.730 | 3.830 | 3.720 | 3.730 | 363,700 | -0.06(-1.58%) |
Oct 11, 2004 | 3.740 | 3.940 | 3.740 | 3.790 | 208,200 | +0.04(+1.07%) |
Oct 08, 2004 | 3.900 | 3.960 | 3.750 | 3.750 | 758,000 | -0.17(-4.34%) |
Oct 07, 2004 | 4.030 | 4.080 | 3.910 | 3.920 | 453,400 | -0.13(-3.21%) |
Oct 06, 2004 | 4.000 | 4.090 | 3.960 | 4.050 | 320,800 | +0.06(+1.50%) |
Oct 05, 2004 | 4.090 | 4.100 | 3.860 | 3.990 | 222,900 | -0.11(-2.68%) |
Oct 04, 2004 | 4.080 | 4.120 | 4.000 | 4.100 | 355,800 | +0.04(+0.99%) |
Oct 01, 2004 | 4.020 | 4.130 | 4.000 | 4.060 | 744,600 | -0.01(-0.25%) |
Sep 30, 2004 | 4.050 | 4.150 | 4.000 | 4.070 | 199,800 | +0.02(+0.49%) |
Sep 29, 2004 | 3.890 | 4.050 | 3.800 | 4.050 | 341,100 | +0.23(+6.02%) |
Sep 28, 2004 | 3.900 | 3.900 | 3.710 | 3.820 | 460,100 | -0.03(-0.78%) |
Sep 27, 2004 | 4.050 | 4.090 | 3.850 | 3.850 | 352,600 | -0.24(-5.87%) |
Sep 24, 2004 | 4.170 | 4.270 | 4.090 | 4.090 | 193,200 | -0.10(-2.39%) |
Sep 23, 2004 | 4.170 | 4.280 | 4.130 | 4.190 | 278,400 | +0.03(+0.72%) |
Sep 22, 2004 | 4.420 | 4.490 | 4.150 | 4.160 | 385,600 | -0.28(-6.31%) |
Sep 21, 2004 | 4.330 | 4.450 | 4.280 | 4.440 | 352,200 | +0.16(+3.74%) |
Sep 20, 2004 | 4.340 | 4.430 | 4.280 | 4.280 | 336,000 | -0.05(-1.15%) |
Sep 17, 2004 | 4.370 | 4.520 | 4.220 | 4.330 | 627,600 | +0.08(+1.88%) |
Sep 16, 2004 | 4.180 | 4.330 | 4.160 | 4.250 | 337,300 | +0.09(+2.16%) |
Sep 15, 2004 | 4.300 | 4.300 | 4.100 | 4.160 | 317,300 | -0.08(-1.89%) |
Sep 14, 2004 | 4.330 | 4.360 | 4.210 | 4.240 | 271,700 | -0.09(-2.08%) |
Sep 13, 2004 | 4.250 | 4.350 | 4.230 | 4.330 | 247,700 | +0.11(+2.61%) |
Sep 10, 2004 | 4.200 | 4.300 | 4.200 | 4.220 | 348,400 | -0.03(-0.71%) |
Sep 09, 2004 | 4.140 | 4.290 | 4.050 | 4.250 | 473,400 | +0.24(+5.99%) |
Sep 08, 2004 | 4.080 | 4.160 | 3.989 | 4.010 | 430,200 | -0.04(-0.99%) |
Sep 07, 2004 | 4.100 | 4.130 | 3.920 | 4.050 | 413,400 | +0.13(+3.32%) |
Sep 03, 2004 | 4.130 | 4.150 | 3.820 | 3.920 | 472,700 | -0.20(-4.85%) |
Sep 02, 2004 | 4.020 | 4.120 | 4.010 | 4.120 | 234,400 | +0.11(+2.74%) |
Sep 01, 2004 | 3.870 | 4.520 | 3.810 | 4.010 | 417,500 | +0.05(+1.26%) |
Aug 31, 2004 | 3.830 | 3.960 | 3.720 | 3.960 | 198,300 | +0.11(+2.86%) |
Aug 30, 2004 | 4.010 | 4.010 | 3.840 | 3.850 | 182,500 | -0.17(-4.23%) |
Aug 27, 2004 | 4.000 | 4.100 | 3.860 | 4.020 | 438,700 | +0.02(+0.50%) |
Aug 26, 2004 | 3.940 | 4.020 | 3.900 | 4.000 | 349,300 | +0.02(+0.50%) |
Aug 25, 2004 | 3.920 | 4.000 | 3.830 | 3.980 | 612,100 | -0.01(-0.25%) |
Aug 24, 2004 | 4.040 | 4.108 | 3.930 | 3.990 | 408,900 | +0.02(+0.50%) |
Aug 23, 2004 | 4.020 | 4.090 | 3.870 | 3.970 | 252,300 | +0.10(+2.58%) |
Aug 20, 2004 | 3.800 | 3.990 | 3.760 | 3.870 | 204,900 | +0.06(+1.57%) |
Aug 19, 2004 | 3.950 | 3.990 | 3.760 | 3.810 | 267,700 | -0.12(-3.05%) |
Aug 18, 2004 | 3.740 | 3.990 | 3.700 | 3.930 | 408,900 | +0.22(+5.93%) |
Aug 17, 2004 | 3.370 | 3.840 | 3.330 | 3.710 | 480,000 | +0.38(+11.41%) |
Aug 16, 2004 | 3.180 | 3.340 | 3.130 | 3.330 | 313,700 | +0.14(+4.39%) |
Aug 13, 2004 | 3.030 | 3.220 | 3.020 | 3.190 | 220,400 | +0.17(+5.63%) |
Aug 12, 2004 | 3.190 | 3.190 | 3.010 | 3.020 | 270,900 | -0.17(-5.33%) |
Aug 11, 2004 | 3.150 | 3.280 | 3.030 | 3.190 | 377,300 | -0.11(-3.33%) |
Aug 10, 2004 | 3.270 | 3.330 | 3.200 | 3.300 | 292,700 | +0.06(+1.85%) |
Aug 09, 2004 | 3.320 | 3.400 | 3.200 | 3.240 | 341,900 | -0.07(-2.11%) |
Aug 06, 2004 | 3.750 | 3.750 | 3.310 | 3.310 | 351,500 | -0.38(-10.30%) |
Aug 05, 2004 | 3.750 | 3.763 | 3.630 | 3.690 | 257,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.580 | 3.820 | 3.530 | 3.680 | 235,800 | +0.12(+3.37%) |
Aug 03, 2004 | 3.620 | 3.780 | 3.500 | 3.560 | 340,900 | -0.16(-4.30%) |