Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.458 | 3.530 | 3.449 | 3.522 | 11,636,505 | +0.06(+1.84%) |
Oct 28, 2004 | 3.489 | 3.533 | 3.417 | 3.458 | 14,388,903 | -0.07(-2.05%) |
Oct 27, 2004 | 3.618 | 3.695 | 3.504 | 3.530 | 15,053,715 | -0.11(-2.89%) |
Oct 26, 2004 | 3.509 | 3.651 | 3.495 | 3.636 | 9,697,316 | +0.10(+2.79%) |
Oct 25, 2004 | 3.537 | 3.570 | 3.493 | 3.537 | 6,584,202 | +0.01(+0.37%) |
Oct 22, 2004 | 3.585 | 3.601 | 3.515 | 3.524 | 9,495,041 | -0.02(-0.49%) |
Oct 21, 2004 | 3.570 | 3.590 | 3.515 | 3.541 | 8,045,786 | -0.01(-0.19%) |
Oct 20, 2004 | 3.417 | 3.548 | 3.406 | 3.548 | 12,169,360 | +0.15(+4.52%) |
Oct 19, 2004 | 3.368 | 3.399 | 3.340 | 3.395 | 12,054,296 | +0.02(+0.52%) |
Oct 18, 2004 | 3.471 | 3.484 | 3.373 | 3.377 | 12,311,363 | -0.09(-2.65%) |
Oct 15, 2004 | 3.493 | 3.504 | 3.452 | 3.469 | 5,807,979 | -0.00(-0.06%) |
Oct 14, 2004 | 3.456 | 3.493 | 3.423 | 3.471 | 11,261,635 | +0.06(+1.73%) |
Oct 13, 2004 | 3.526 | 3.526 | 3.322 | 3.412 | 30,774,526 | -0.15(-4.24%) |
Oct 12, 2004 | 3.614 | 3.655 | 3.544 | 3.563 | 17,396,998 | -0.05(-1.39%) |
Oct 11, 2004 | 3.692 | 3.697 | 3.596 | 3.614 | 8,284,589 | -0.06(-1.55%) |
Oct 08, 2004 | 3.653 | 3.688 | 3.625 | 3.671 | 12,673,905 | +0.03(+0.84%) |
Oct 07, 2004 | 3.708 | 3.747 | 3.614 | 3.640 | 19,047,158 | -0.05(-1.48%) |
Oct 06, 2004 | 3.636 | 3.695 | 3.601 | 3.695 | 12,097,673 | +0.08(+2.30%) |
Oct 05, 2004 | 3.579 | 3.614 | 3.565 | 3.611 | 13,691,671 | +0.06(+1.79%) |
Oct 04, 2004 | 3.530 | 3.565 | 3.513 | 3.548 | 9,359,887 | +0.03(+0.75%) |
Oct 01, 2004 | 3.465 | 3.528 | 3.436 | 3.522 | 12,343,325 | +0.05(+1.58%) |
Sep 30, 2004 | 3.432 | 3.478 | 3.417 | 3.467 | 11,937,862 | +0.04(+1.28%) |
Sep 29, 2004 | 3.456 | 3.506 | 3.395 | 3.423 | 15,392,971 | -0.02(-0.64%) |
Sep 28, 2004 | 3.454 | 3.480 | 3.403 | 3.445 | 10,717,365 | +0.01(+0.19%) |
Sep 27, 2004 | 3.438 | 3.469 | 3.395 | 3.438 | 12,562,038 | +0.00(+0.00%) |
Sep 24, 2004 | 3.364 | 3.456 | 3.362 | 3.438 | 12,050,187 | +0.08(+2.48%) |
Sep 23, 2004 | 3.384 | 3.388 | 3.331 | 3.355 | 10,939,730 | -0.03(-0.97%) |
Sep 22, 2004 | 3.397 | 3.417 | 3.371 | 3.388 | 9,170,397 | -0.04(-1.02%) |
Sep 21, 2004 | 3.344 | 3.430 | 3.329 | 3.423 | 11,578,973 | +0.09(+2.83%) |
Sep 20, 2004 | 3.336 | 3.373 | 3.318 | 3.329 | 7,501,516 | +0.02(+0.53%) |
Sep 17, 2004 | 3.268 | 3.318 | 3.259 | 3.311 | 9,532,482 | +0.05(+1.61%) |
Sep 16, 2004 | 3.252 | 3.274 | 3.244 | 3.259 | 6,563,655 | +0.01(+0.20%) |
Sep 15, 2004 | 3.290 | 3.296 | 3.241 | 3.252 | 7,136,691 | -0.04(-1.20%) |
Sep 14, 2004 | 3.316 | 3.338 | 3.285 | 3.292 | 8,392,804 | -0.00(-0.07%) |
Sep 13, 2004 | 3.274 | 3.318 | 3.274 | 3.294 | 10,532,898 | +0.04(+1.08%) |
Sep 10, 2004 | 3.325 | 3.329 | 3.259 | 3.259 | 9,844,342 | -0.05(-1.59%) |
Sep 09, 2004 | 3.202 | 3.314 | 3.202 | 3.311 | 16,615,751 | +0.11(+3.56%) |
Sep 08, 2004 | 3.099 | 3.213 | 3.099 | 3.198 | 12,933,712 | +0.04(+1.32%) |
Sep 07, 2004 | 3.171 | 3.176 | 3.106 | 3.156 | 6,800,632 | -0.01(-0.41%) |
Sep 03, 2004 | 3.208 | 3.208 | 3.162 | 3.169 | 7,109,751 | -0.04(-1.23%) |
Sep 02, 2004 | 3.208 | 3.233 | 3.154 | 3.208 | 10,042,050 | +0.03(+0.90%) |
Sep 01, 2004 | 3.110 | 3.215 | 3.099 | 3.180 | 13,386,204 | +0.09(+2.76%) |
Aug 31, 2004 | 3.066 | 3.103 | 3.064 | 3.095 | 7,452,660 | +0.02(+0.64%) |
Aug 30, 2004 | 3.110 | 3.110 | 3.053 | 3.075 | 7,834,379 | -0.02(-0.64%) |
Aug 27, 2004 | 3.088 | 3.103 | 3.071 | 3.095 | 10,904,115 | +0.02(+0.57%) |
Aug 26, 2004 | 3.051 | 3.077 | 3.000 | 3.077 | 14,608,985 | +0.04(+1.44%) |
Aug 25, 2004 | 3.033 | 3.081 | 2.998 | 3.033 | 9,422,898 | +0.01(+0.36%) |
Aug 24, 2004 | 3.062 | 3.064 | 3.000 | 3.022 | 10,306,880 | -0.02(-0.58%) |
Aug 23, 2004 | 3.158 | 3.160 | 3.040 | 3.040 | 9,628,369 | -0.11(-3.34%) |
Aug 20, 2004 | 3.152 | 3.198 | 3.138 | 3.145 | 11,061,186 | +0.01(+0.42%) |
Aug 19, 2004 | 3.108 | 3.143 | 3.095 | 3.132 | 8,701,010 | +0.04(+1.35%) |
Aug 18, 2004 | 3.000 | 3.095 | 3.000 | 3.090 | 9,992,281 | +0.08(+2.62%) |
Aug 17, 2004 | 3.099 | 3.101 | 3.003 | 3.011 | 17,565,028 | -0.08(-2.55%) |
Aug 16, 2004 | 3.176 | 3.176 | 3.057 | 3.090 | 12,679,384 | -0.06(-1.95%) |
Aug 13, 2004 | 3.066 | 3.167 | 3.064 | 3.152 | 9,523,807 | +0.11(+3.75%) |
Aug 12, 2004 | 3.077 | 3.119 | 3.029 | 3.038 | 12,826,867 | -0.06(-1.98%) |
Aug 11, 2004 | 3.143 | 3.158 | 3.064 | 3.099 | 11,099,084 | -0.05(-1.46%) |
Aug 10, 2004 | 3.162 | 3.165 | 3.123 | 3.145 | 9,628,369 | +0.03(+0.84%) |
Aug 09, 2004 | 3.081 | 3.154 | 3.077 | 3.119 | 11,323,276 | +0.07(+2.23%) |
Aug 06, 2004 | 3.081 | 3.132 | 3.044 | 3.051 | 14,749,618 | -0.08(-2.59%) |
Aug 05, 2004 | 3.259 | 3.296 | 3.114 | 3.132 | 18,286,002 | -0.13(-3.90%) |
Aug 04, 2004 | 3.401 | 3.403 | 3.252 | 3.259 | 10,728,780 | -0.14(-4.12%) |
Aug 03, 2004 | 3.349 | 3.414 | 3.331 | 3.399 | 11,398,159 | +0.07(+2.04%) |