Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.629 | 3.663 | 3.566 | 3.586 | 1,489,200 | -0.03(-0.76%) |
Oct 28, 2004 | 3.598 | 3.667 | 3.562 | 3.614 | 1,396,400 | -0.04(-0.96%) |
Oct 27, 2004 | 3.502 | 3.670 | 3.478 | 3.649 | 5,304,800 | +0.41(+12.75%) |
Oct 26, 2004 | 3.297 | 3.438 | 3.070 | 3.236 | 12,298,800 | -0.31(-8.84%) |
Oct 25, 2004 | 3.638 | 3.689 | 3.529 | 3.550 | 2,952,800 | -0.08(-2.25%) |
Oct 22, 2004 | 3.709 | 3.734 | 3.609 | 3.632 | 2,549,200 | -0.08(-2.17%) |
Oct 21, 2004 | 3.743 | 3.744 | 3.663 | 3.712 | 1,923,200 | -0.02(-0.47%) |
Oct 20, 2004 | 3.769 | 3.786 | 3.656 | 3.730 | 1,660,400 | -0.06(-1.55%) |
Oct 19, 2004 | 3.710 | 3.860 | 3.695 | 3.789 | 2,178,000 | +0.08(+2.26%) |
Oct 18, 2004 | 3.768 | 3.781 | 3.656 | 3.705 | 2,120,400 | -0.03(-0.90%) |
Oct 15, 2004 | 3.749 | 3.801 | 3.700 | 3.739 | 3,000,000 | +0.01(+0.17%) |
Oct 14, 2004 | 3.745 | 3.757 | 3.667 | 3.732 | 1,811,200 | +0.01(+0.17%) |
Oct 13, 2004 | 3.694 | 3.756 | 3.691 | 3.726 | 3,654,400 | +0.06(+1.67%) |
Oct 12, 2004 | 3.581 | 3.669 | 3.569 | 3.665 | 2,125,600 | +0.06(+1.52%) |
Oct 11, 2004 | 3.621 | 3.631 | 3.540 | 3.610 | 918,000 | +0.00(+0.07%) |
Oct 08, 2004 | 3.688 | 3.750 | 3.607 | 3.607 | 1,430,400 | -0.11(-3.06%) |
Oct 07, 2004 | 3.781 | 3.828 | 3.701 | 3.721 | 2,724,800 | -0.08(-1.98%) |
Oct 06, 2004 | 3.788 | 3.829 | 3.740 | 3.796 | 1,544,400 | -0.00(-0.10%) |
Oct 05, 2004 | 3.975 | 3.975 | 3.755 | 3.800 | 3,075,600 | -0.19(-4.70%) |
Oct 04, 2004 | 4.027 | 4.091 | 3.969 | 3.987 | 1,988,000 | -0.02(-0.59%) |
Oct 01, 2004 | 3.978 | 4.013 | 3.925 | 4.011 | 2,320,400 | +0.06(+1.55%) |
Sep 30, 2004 | 3.824 | 4.020 | 3.794 | 3.950 | 3,751,200 | +0.11(+2.86%) |
Sep 29, 2004 | 3.675 | 3.884 | 3.669 | 3.840 | 3,603,200 | +0.19(+5.10%) |
Sep 28, 2004 | 3.511 | 3.719 | 3.511 | 3.654 | 1,193,600 | +0.13(+3.80%) |
Sep 27, 2004 | 3.550 | 3.569 | 3.469 | 3.520 | 1,032,400 | -0.05(-1.50%) |
Sep 24, 2004 | 3.634 | 3.679 | 3.551 | 3.574 | 1,153,600 | -0.03(-0.90%) |
Sep 23, 2004 | 3.607 | 3.654 | 3.575 | 3.606 | 1,113,600 | -0.01(-0.31%) |
Sep 22, 2004 | 3.741 | 3.748 | 3.609 | 3.618 | 1,318,000 | -0.15(-4.01%) |
Sep 21, 2004 | 3.792 | 3.812 | 3.735 | 3.769 | 961,200 | +0.01(+0.20%) |
Sep 20, 2004 | 3.804 | 3.812 | 3.728 | 3.761 | 1,197,200 | -0.04(-0.95%) |
Sep 17, 2004 | 3.786 | 3.848 | 3.678 | 3.797 | 1,975,600 | +0.02(+0.60%) |
Sep 16, 2004 | 3.744 | 3.828 | 3.705 | 3.775 | 2,106,800 | +0.05(+1.41%) |
Sep 15, 2004 | 3.755 | 3.760 | 3.681 | 3.723 | 1,600,800 | -0.02(-0.43%) |
Sep 14, 2004 | 3.799 | 3.811 | 3.685 | 3.739 | 3,078,400 | -0.03(-0.89%) |
Sep 13, 2004 | 3.499 | 3.772 | 3.439 | 3.772 | 4,455,200 | +0.27(+7.86%) |
Sep 10, 2004 | 3.433 | 3.500 | 3.433 | 3.498 | 752,800 | +0.07(+1.93%) |
Sep 09, 2004 | 3.409 | 3.458 | 3.369 | 3.431 | 1,384,000 | +0.06(+1.82%) |
Sep 08, 2004 | 3.413 | 3.456 | 3.339 | 3.370 | 652,000 | -0.06(-1.68%) |
Sep 07, 2004 | 3.425 | 3.493 | 3.381 | 3.428 | 841,600 | +0.02(+0.66%) |
Sep 03, 2004 | 3.422 | 3.431 | 3.337 | 3.405 | 573,600 | -0.02(-0.51%) |
Sep 02, 2004 | 3.411 | 3.438 | 3.341 | 3.422 | 1,028,400 | +0.03(+1.00%) |
Sep 01, 2004 | 3.401 | 3.496 | 3.342 | 3.389 | 977,600 | -0.05(-1.56%) |
Aug 31, 2004 | 3.388 | 3.442 | 3.303 | 3.442 | 800,800 | +0.07(+2.08%) |
Aug 30, 2004 | 3.447 | 3.454 | 3.326 | 3.373 | 786,000 | -0.08(-2.46%) |
Aug 27, 2004 | 3.357 | 3.473 | 3.350 | 3.458 | 1,520,800 | +0.08(+2.33%) |
Aug 26, 2004 | 3.506 | 3.507 | 3.365 | 3.379 | 963,200 | -0.12(-3.46%) |
Aug 25, 2004 | 3.471 | 3.500 | 3.337 | 3.500 | 798,800 | +0.03(+0.86%) |
Aug 24, 2004 | 3.499 | 3.499 | 3.365 | 3.470 | 920,800 | -0.01(-0.32%) |
Aug 23, 2004 | 3.500 | 3.500 | 3.450 | 3.481 | 821,600 | -0.02(-0.54%) |
Aug 20, 2004 | 3.425 | 3.500 | 3.381 | 3.500 | 1,558,800 | +0.08(+2.19%) |
Aug 19, 2004 | 3.422 | 3.467 | 3.394 | 3.425 | 1,632,000 | +0.00(+0.11%) |
Aug 18, 2004 | 3.250 | 3.421 | 3.232 | 3.421 | 1,150,400 | +0.15(+4.51%) |
Aug 17, 2004 | 3.312 | 3.319 | 3.232 | 3.274 | 914,400 | -0.04(-1.17%) |
Aug 16, 2004 | 3.215 | 3.314 | 3.186 | 3.312 | 992,400 | +0.12(+3.60%) |
Aug 13, 2004 | 3.235 | 3.240 | 3.161 | 3.197 | 591,600 | -0.02(-0.60%) |
Aug 12, 2004 | 3.281 | 3.286 | 3.158 | 3.217 | 1,198,000 | -0.10(-2.89%) |
Aug 11, 2004 | 3.271 | 3.330 | 3.188 | 3.312 | 1,634,000 | -0.02(-0.53%) |
Aug 10, 2004 | 3.164 | 3.337 | 3.161 | 3.330 | 1,495,600 | +0.16(+4.96%) |
Aug 09, 2004 | 3.180 | 3.181 | 3.065 | 3.172 | 2,025,600 | -0.03(-1.01%) |
Aug 06, 2004 | 3.219 | 3.270 | 3.138 | 3.205 | 2,074,400 | -0.06(-1.95%) |
Aug 05, 2004 | 3.246 | 3.314 | 3.225 | 3.269 | 1,061,200 | +0.00(+0.00%) |
Aug 04, 2004 | 3.259 | 3.322 | 3.167 | 3.269 | 793,200 | -0.00(-0.04%) |
Aug 03, 2004 | 3.391 | 3.401 | 3.269 | 3.270 | 1,156,800 | -0.15(-4.28%) |