Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.442 | 4.443 | 4.351 | 4.378 | 3,229,745 | -0.06(-1.44%) |
Oct 28, 2004 | 4.414 | 4.474 | 4.380 | 4.442 | 4,281,783 | +0.00(+0.04%) |
Oct 27, 2004 | 4.255 | 4.446 | 4.236 | 4.440 | 5,269,724 | +0.14(+3.36%) |
Oct 26, 2004 | 4.120 | 4.332 | 4.116 | 4.296 | 7,764,738 | +0.21(+5.15%) |
Oct 25, 2004 | 3.917 | 4.139 | 3.889 | 4.085 | 9,139,910 | +0.25(+6.57%) |
Oct 22, 2004 | 3.780 | 3.850 | 3.776 | 3.833 | 2,627,975 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.828 | 3.728 | 3.788 | 2,364,171 | +0.01(+0.38%) |
Oct 20, 2004 | 3.794 | 3.826 | 3.732 | 3.774 | 3,390,253 | -0.02(-0.57%) |
Oct 19, 2004 | 3.851 | 3.890 | 3.782 | 3.795 | 2,207,372 | -0.05(-1.30%) |
Oct 18, 2004 | 3.862 | 3.886 | 3.819 | 3.845 | 1,412,782 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.912 | 3.758 | 3.872 | 4,341,642 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.766 | 3.805 | 5,324,816 | -0.17(-4.25%) |
Oct 13, 2004 | 4.071 | 4.104 | 3.968 | 3.974 | 1,310,544 | -0.09(-2.32%) |
Oct 12, 2004 | 4.066 | 4.078 | 4.008 | 4.068 | 1,359,809 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.068 | 4.076 | 643,088 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.113 | 4.059 | 4.079 | 1,326,966 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.168 | 4.076 | 4.086 | 2,664,527 | -0.07(-1.66%) |
Oct 06, 2004 | 4.238 | 4.238 | 4.139 | 4.155 | 3,896,672 | -0.09(-2.03%) |
Oct 05, 2004 | 4.266 | 4.276 | 4.213 | 4.241 | 1,546,273 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.318 | 4.261 | 4.270 | 2,314,907 | -0.00(-0.02%) |
Oct 01, 2004 | 4.176 | 4.298 | 4.176 | 4.271 | 4,938,115 | +0.18(+4.53%) |
Sep 30, 2004 | 3.936 | 4.096 | 3.933 | 4.086 | 3,394,490 | +0.15(+3.69%) |
Sep 29, 2004 | 3.909 | 3.955 | 3.904 | 3.941 | 2,072,292 | +0.04(+1.09%) |
Sep 28, 2004 | 3.916 | 3.928 | 3.844 | 3.898 | 3,391,842 | -0.02(-0.46%) |
Sep 27, 2004 | 4.043 | 4.043 | 3.910 | 3.916 | 2,536,862 | -0.13(-3.24%) |
Sep 24, 2004 | 4.036 | 4.065 | 4.035 | 4.047 | 1,212,545 | +0.01(+0.28%) |
Sep 23, 2004 | 4.092 | 4.092 | 4.035 | 4.036 | 2,101,427 | -0.06(-1.52%) |
Sep 22, 2004 | 4.123 | 4.123 | 4.072 | 4.098 | 1,754,985 | -0.03(-0.71%) |
Sep 21, 2004 | 4.087 | 4.143 | 4.079 | 4.128 | 1,188,707 | +0.05(+1.25%) |
Sep 20, 2004 | 4.060 | 4.096 | 4.036 | 4.077 | 1,420,727 | -0.01(-0.16%) |
Sep 17, 2004 | 4.051 | 4.139 | 4.046 | 4.083 | 1,444,035 | +0.04(+0.98%) |
Sep 16, 2004 | 4.043 | 4.047 | 4.008 | 4.044 | 1,704,661 | +0.01(+0.26%) |
Sep 15, 2004 | 4.125 | 4.125 | 3.993 | 4.033 | 4,751,121 | -0.10(-2.38%) |
Sep 14, 2004 | 4.177 | 4.179 | 4.103 | 4.131 | 1,813,785 | -0.05(-1.08%) |
Sep 13, 2004 | 4.199 | 4.256 | 4.161 | 4.177 | 2,066,465 | +0.00(+0.02%) |
Sep 10, 2004 | 4.214 | 4.214 | 4.107 | 4.176 | 2,477,003 | -0.06(-1.34%) |
Sep 09, 2004 | 4.257 | 4.271 | 4.180 | 4.232 | 1,740,683 | -0.03(-0.73%) |
Sep 08, 2004 | 4.314 | 4.314 | 4.249 | 4.264 | 1,525,613 | -0.05(-1.07%) |
Sep 07, 2004 | 4.241 | 4.321 | 4.241 | 4.310 | 1,409,073 | +0.08(+1.97%) |
Sep 03, 2004 | 4.264 | 4.266 | 4.199 | 4.227 | 1,410,663 | -0.04(-0.86%) |
Sep 02, 2004 | 4.191 | 4.269 | 4.173 | 4.264 | 3,090,957 | +0.03(+0.78%) |
Sep 01, 2004 | 4.219 | 4.271 | 4.206 | 4.230 | 1,797,893 | +0.01(+0.18%) |
Aug 31, 2004 | 4.241 | 4.279 | 4.206 | 4.223 | 1,872,585 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.300 | 4.215 | 4.249 | 1,492,241 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.318 | 4.275 | 4.317 | 655,272 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,851 | +0.02(+0.42%) |
Aug 25, 2004 | 4.230 | 4.311 | 4.199 | 4.278 | 1,501,246 | +0.02(+0.58%) |
Aug 24, 2004 | 4.239 | 4.269 | 4.222 | 4.253 | 1,397,949 | +0.04(+0.90%) |
Aug 23, 2004 | 4.247 | 4.290 | 4.198 | 4.215 | 1,240,091 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,869 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,341 | -0.08(-1.88%) |
Aug 18, 2004 | 4.332 | 4.332 | 4.275 | 4.326 | 1,821,201 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.433 | 4.343 | 4.355 | 1,048,329 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.400 | 4.207 | 4.371 | 2,376,355 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.290 | 4.180 | 4.196 | 1,368,814 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.248 | 4.257 | 1,242,209 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.273 | 4.326 | 2,938,395 | -0.07(-1.53%) |
Aug 10, 2004 | 4.247 | 4.399 | 4.247 | 4.393 | 2,038,919 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.314 | 4.239 | 4.241 | 2,364,171 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.219 | 2,154,929 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.482 | 4.334 | 4.334 | 2,403,901 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,048,049 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.583 | 4.397 | 4.397 | 4,934,407 | -0.19(-4.04%) |