Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.784 | 3.784 | 3.664 | 3.722 | 680,547 | -0.03(-0.78%) |
Oct 28, 2004 | 3.711 | 3.780 | 3.700 | 3.751 | 529,131 | +0.01(+0.39%) |
Oct 27, 2004 | 3.689 | 3.773 | 3.613 | 3.737 | 821,813 | +0.02(+0.49%) |
Oct 26, 2004 | 3.919 | 3.919 | 3.646 | 3.719 | 1,647,467 | -0.12(-3.04%) |
Oct 25, 2004 | 3.868 | 3.974 | 3.777 | 3.835 | 558,207 | -0.06(-1.50%) |
Oct 22, 2004 | 3.988 | 4.028 | 3.853 | 3.893 | 643,516 | -0.12(-3.09%) |
Oct 21, 2004 | 4.156 | 4.156 | 3.974 | 4.017 | 792,188 | -0.07(-1.61%) |
Oct 20, 2004 | 4.094 | 4.127 | 3.901 | 4.083 | 1,185,814 | +0.03(+0.81%) |
Oct 19, 2004 | 3.897 | 4.101 | 3.846 | 4.050 | 1,905,038 | +0.20(+5.11%) |
Oct 18, 2004 | 3.791 | 3.864 | 3.762 | 3.853 | 641,596 | +0.07(+1.73%) |
Oct 15, 2004 | 3.784 | 3.868 | 3.762 | 3.788 | 421,056 | -0.03(-0.86%) |
Oct 14, 2004 | 3.806 | 3.959 | 3.766 | 3.821 | 988,864 | -0.01(-0.19%) |
Oct 13, 2004 | 3.897 | 3.897 | 3.748 | 3.828 | 806,178 | +0.01(+0.38%) |
Oct 12, 2004 | 3.704 | 3.865 | 3.697 | 3.813 | 642,967 | +0.00(+0.00%) |
Oct 11, 2004 | 3.890 | 3.923 | 3.708 | 3.813 | 1,148,234 | -0.09(-2.43%) |
Oct 08, 2004 | 3.915 | 3.974 | 3.875 | 3.908 | 733,762 | -0.03(-0.65%) |
Oct 07, 2004 | 3.955 | 4.010 | 3.915 | 3.934 | 759,821 | -0.01(-0.28%) |
Oct 06, 2004 | 4.032 | 4.101 | 3.926 | 3.945 | 403,774 | -0.06(-1.46%) |
Oct 05, 2004 | 4.007 | 4.072 | 3.912 | 4.003 | 950,187 | -0.07(-1.61%) |
Oct 04, 2004 | 3.926 | 4.079 | 3.923 | 4.068 | 684,936 | +0.07(+1.73%) |
Oct 01, 2004 | 4.028 | 4.072 | 3.842 | 3.999 | 676,981 | +0.00(+0.00%) |
Sep 30, 2004 | 4.014 | 4.079 | 3.937 | 3.999 | 590,301 | -0.05(-1.35%) |
Sep 29, 2004 | 3.955 | 4.065 | 3.937 | 4.054 | 1,846,611 | +0.04(+1.00%) |
Sep 28, 2004 | 4.014 | 4.127 | 3.795 | 4.014 | 1,544,329 | +0.03(+0.73%) |
Sep 27, 2004 | 4.043 | 4.138 | 3.883 | 3.985 | 3,449,093 | -0.41(-9.29%) |
Sep 24, 2004 | 4.233 | 4.524 | 4.233 | 4.393 | 1,809,306 | +0.12(+2.90%) |
Sep 23, 2004 | 4.174 | 4.349 | 4.174 | 4.269 | 880,240 | +0.03(+0.69%) |
Sep 22, 2004 | 4.400 | 4.448 | 4.192 | 4.240 | 2,033,412 | -0.22(-4.98%) |
Sep 21, 2004 | 4.411 | 4.535 | 4.382 | 4.462 | 775,456 | -0.01(-0.33%) |
Sep 20, 2004 | 4.546 | 4.546 | 4.375 | 4.477 | 1,056,891 | -0.08(-1.68%) |
Sep 17, 2004 | 4.517 | 4.641 | 4.444 | 4.553 | 1,342,716 | +0.09(+1.96%) |
Sep 16, 2004 | 4.466 | 4.477 | 4.375 | 4.466 | 1,044,822 | +0.04(+0.82%) |
Sep 15, 2004 | 4.521 | 4.699 | 4.375 | 4.429 | 3,381,066 | -0.18(-3.95%) |
Sep 14, 2004 | 4.211 | 4.674 | 4.211 | 4.612 | 7,947,124 | +0.52(+12.64%) |
Sep 13, 2004 | 3.893 | 4.101 | 3.857 | 4.094 | 1,931,646 | +0.23(+6.04%) |
Sep 10, 2004 | 3.897 | 3.897 | 3.810 | 3.861 | 580,056 | -0.00(-0.09%) |
Sep 09, 2004 | 3.908 | 3.908 | 3.828 | 3.864 | 603,742 | -0.02(-0.47%) |
Sep 08, 2004 | 3.919 | 4.010 | 3.832 | 3.883 | 981,184 | -0.02(-0.47%) |
Sep 07, 2004 | 3.850 | 4.090 | 3.835 | 3.901 | 1,629,912 | +0.05(+1.23%) |
Sep 03, 2004 | 3.919 | 3.934 | 3.850 | 3.853 | 398,837 | -0.06(-1.58%) |
Sep 02, 2004 | 3.883 | 3.952 | 3.791 | 3.915 | 872,285 | +0.01(+0.37%) |
Sep 01, 2004 | 3.923 | 4.007 | 3.872 | 3.901 | 496,215 | -0.04(-1.11%) |
Aug 31, 2004 | 3.919 | 4.058 | 3.919 | 3.945 | 523,645 | -0.01(-0.18%) |
Aug 30, 2004 | 4.101 | 4.101 | 3.912 | 3.952 | 506,364 | -0.09(-2.34%) |
Aug 27, 2004 | 3.945 | 4.101 | 3.945 | 4.047 | 719,498 | +0.07(+1.83%) |
Aug 26, 2004 | 3.901 | 4.101 | 3.850 | 3.974 | 909,590 | +0.07(+1.68%) |
Aug 25, 2004 | 3.813 | 3.919 | 3.799 | 3.908 | 845,678 | +0.04(+0.94%) |
Aug 24, 2004 | 3.955 | 4.043 | 3.759 | 3.872 | 1,120,530 | -0.14(-3.54%) |
Aug 23, 2004 | 4.141 | 4.141 | 4.010 | 4.014 | 422,427 | -0.11(-2.74%) |
Aug 20, 2004 | 4.189 | 4.229 | 4.010 | 4.127 | 807,001 | -0.03(-0.79%) |
Aug 19, 2004 | 4.160 | 4.287 | 4.160 | 4.160 | 837,997 | +0.00(+0.00%) |
Aug 18, 2004 | 4.050 | 4.353 | 4.010 | 4.160 | 1,696,987 | +0.13(+3.26%) |
Aug 17, 2004 | 3.788 | 4.083 | 3.759 | 4.028 | 2,192,508 | +0.25(+6.66%) |
Aug 16, 2004 | 3.821 | 3.824 | 3.711 | 3.777 | 588,381 | +0.06(+1.57%) |
Aug 13, 2004 | 3.729 | 3.817 | 3.649 | 3.719 | 648,453 | -0.07(-1.83%) |
Aug 12, 2004 | 3.883 | 3.883 | 3.722 | 3.788 | 735,682 | -0.09(-2.44%) |
Aug 11, 2004 | 3.759 | 3.930 | 3.573 | 3.883 | 1,224,217 | +0.05(+1.43%) |
Aug 10, 2004 | 4.065 | 4.101 | 3.766 | 3.828 | 1,780,779 | -0.22(-5.32%) |
Aug 09, 2004 | 4.364 | 4.364 | 3.966 | 4.043 | 948,541 | -0.15(-3.56%) |
Aug 06, 2004 | 4.189 | 4.302 | 4.083 | 4.192 | 1,088,436 | +0.00(+0.00%) |
Aug 05, 2004 | 4.357 | 4.459 | 4.083 | 4.192 | 1,037,964 | -0.22(-4.96%) |
Aug 04, 2004 | 4.305 | 4.448 | 4.305 | 4.411 | 1,432,413 | -0.02(-0.49%) |
Aug 03, 2004 | 4.699 | 4.783 | 4.331 | 4.433 | 5,038,683 | +0.24(+5.65%) |