Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.443 | 4.443 | 4.352 | 4.378 | 3,229,305 | -0.06(-1.45%) |
Oct 28, 2004 | 4.414 | 4.475 | 4.380 | 4.443 | 4,281,200 | +0.00(+0.04%) |
Oct 27, 2004 | 4.256 | 4.446 | 4.237 | 4.441 | 5,269,006 | +0.14(+3.36%) |
Oct 26, 2004 | 4.121 | 4.333 | 4.117 | 4.296 | 7,763,681 | +0.21(+5.15%) |
Oct 25, 2004 | 3.918 | 4.139 | 3.889 | 4.086 | 9,138,665 | +0.25(+6.57%) |
Oct 22, 2004 | 3.781 | 3.851 | 3.776 | 3.834 | 2,627,617 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.829 | 3.729 | 3.788 | 2,363,849 | +0.01(+0.38%) |
Oct 20, 2004 | 3.795 | 3.827 | 3.733 | 3.774 | 3,389,791 | -0.02(-0.57%) |
Oct 19, 2004 | 3.852 | 3.890 | 3.783 | 3.796 | 2,207,071 | -0.05(-1.30%) |
Oct 18, 2004 | 3.863 | 3.886 | 3.819 | 3.846 | 1,412,589 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.913 | 3.758 | 3.872 | 4,341,051 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.767 | 3.805 | 5,324,090 | -0.17(-4.25%) |
Oct 13, 2004 | 4.072 | 4.105 | 3.969 | 3.974 | 1,310,366 | -0.09(-2.32%) |
Oct 12, 2004 | 4.067 | 4.078 | 4.008 | 4.069 | 1,359,624 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.069 | 4.076 | 643,001 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.114 | 4.059 | 4.080 | 1,326,785 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.169 | 4.076 | 4.087 | 2,664,164 | -0.07(-1.66%) |
Oct 06, 2004 | 4.239 | 4.239 | 4.139 | 4.156 | 3,896,141 | -0.09(-2.03%) |
Oct 05, 2004 | 4.267 | 4.276 | 4.214 | 4.241 | 1,546,062 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.319 | 4.261 | 4.271 | 2,314,591 | -0.00(-0.02%) |
Oct 01, 2004 | 4.176 | 4.298 | 4.176 | 4.272 | 4,937,442 | +0.19(+4.53%) |
Sep 30, 2004 | 3.937 | 4.096 | 3.934 | 4.087 | 3,394,028 | +0.15(+3.69%) |
Sep 29, 2004 | 3.909 | 3.955 | 3.904 | 3.941 | 2,072,009 | +0.04(+1.09%) |
Sep 28, 2004 | 3.917 | 3.929 | 3.845 | 3.899 | 3,391,380 | -0.02(-0.46%) |
Sep 27, 2004 | 4.043 | 4.043 | 3.911 | 3.917 | 2,536,517 | -0.13(-3.24%) |
Sep 24, 2004 | 4.037 | 4.066 | 4.036 | 4.048 | 1,212,380 | +0.01(+0.28%) |
Sep 23, 2004 | 4.092 | 4.092 | 4.036 | 4.037 | 2,101,140 | -0.06(-1.52%) |
Sep 22, 2004 | 4.123 | 4.123 | 4.072 | 4.099 | 1,754,746 | -0.03(-0.71%) |
Sep 21, 2004 | 4.088 | 4.143 | 4.080 | 4.128 | 1,188,545 | +0.05(+1.25%) |
Sep 20, 2004 | 4.060 | 4.097 | 4.037 | 4.077 | 1,420,534 | -0.01(-0.16%) |
Sep 17, 2004 | 4.052 | 4.139 | 4.047 | 4.084 | 1,443,839 | +0.04(+0.98%) |
Sep 16, 2004 | 4.043 | 4.048 | 4.008 | 4.044 | 1,704,429 | +0.01(+0.26%) |
Sep 15, 2004 | 4.125 | 4.125 | 3.993 | 4.034 | 4,750,474 | -0.10(-2.38%) |
Sep 14, 2004 | 4.177 | 4.179 | 4.104 | 4.132 | 1,813,538 | -0.05(-1.08%) |
Sep 13, 2004 | 4.200 | 4.257 | 4.161 | 4.177 | 2,066,183 | +0.00(+0.02%) |
Sep 10, 2004 | 4.215 | 4.215 | 4.107 | 4.176 | 2,476,666 | -0.06(-1.34%) |
Sep 09, 2004 | 4.257 | 4.272 | 4.180 | 4.233 | 1,740,445 | -0.03(-0.73%) |
Sep 08, 2004 | 4.315 | 4.315 | 4.250 | 4.264 | 1,525,406 | -0.05(-1.07%) |
Sep 07, 2004 | 4.241 | 4.322 | 4.241 | 4.310 | 1,408,881 | +0.08(+1.97%) |
Sep 03, 2004 | 4.265 | 4.267 | 4.200 | 4.227 | 1,410,470 | -0.04(-0.86%) |
Sep 02, 2004 | 4.191 | 4.270 | 4.173 | 4.264 | 3,090,536 | +0.03(+0.78%) |
Sep 01, 2004 | 4.220 | 4.272 | 4.207 | 4.231 | 1,797,648 | +0.01(+0.18%) |
Aug 31, 2004 | 4.241 | 4.279 | 4.207 | 4.224 | 1,872,329 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.301 | 4.216 | 4.250 | 1,492,037 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.319 | 4.275 | 4.318 | 655,183 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,643 | +0.02(+0.42%) |
Aug 25, 2004 | 4.231 | 4.311 | 4.200 | 4.278 | 1,501,041 | +0.02(+0.58%) |
Aug 24, 2004 | 4.240 | 4.270 | 4.223 | 4.254 | 1,397,759 | +0.04(+0.90%) |
Aug 23, 2004 | 4.248 | 4.291 | 4.199 | 4.216 | 1,239,922 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,562 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,074 | -0.08(-1.88%) |
Aug 18, 2004 | 4.333 | 4.333 | 4.275 | 4.326 | 1,820,953 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.434 | 4.343 | 4.356 | 1,048,186 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.401 | 4.207 | 4.372 | 2,376,031 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.291 | 4.180 | 4.196 | 1,368,628 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.249 | 4.257 | 1,242,040 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.274 | 4.326 | 2,937,995 | -0.07(-1.53%) |
Aug 10, 2004 | 4.248 | 4.400 | 4.248 | 4.393 | 2,038,641 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.315 | 4.240 | 4.241 | 2,363,849 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.220 | 2,154,636 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.483 | 4.335 | 4.335 | 2,403,573 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,047,634 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.584 | 4.397 | 4.397 | 4,933,735 | -0.19(-4.04%) |