Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.575 | 3.599 | 3.541 | 3.547 | 768,527 | -0.04(-1.15%) |
Oct 28, 2004 | 3.588 | 3.637 | 3.575 | 3.588 | 957,104 | +0.00(+0.00%) |
Oct 27, 2004 | 3.579 | 3.607 | 3.532 | 3.588 | 924,926 | -0.01(-0.30%) |
Oct 26, 2004 | 3.521 | 3.601 | 3.508 | 3.599 | 550,017 | +0.08(+2.20%) |
Oct 25, 2004 | 3.513 | 3.561 | 3.498 | 3.521 | 883,768 | +0.01(+0.23%) |
Oct 22, 2004 | 3.541 | 3.568 | 3.498 | 3.513 | 999,010 | -0.03(-0.90%) |
Oct 21, 2004 | 3.474 | 3.564 | 3.448 | 3.545 | 1,093,299 | +0.07(+2.12%) |
Oct 20, 2004 | 3.508 | 3.523 | 3.465 | 3.472 | 1,338,000 | -0.04(-1.03%) |
Oct 19, 2004 | 3.500 | 3.580 | 3.500 | 3.508 | 1,848,356 | -0.01(-0.15%) |
Oct 18, 2004 | 3.327 | 3.555 | 3.310 | 3.513 | 3,332,280 | +0.17(+5.20%) |
Oct 15, 2004 | 3.317 | 3.412 | 3.317 | 3.339 | 2,234,491 | +0.03(+0.89%) |
Oct 14, 2004 | 3.334 | 3.441 | 3.310 | 3.310 | 2,661,034 | +0.04(+1.31%) |
Oct 13, 2004 | 3.295 | 3.306 | 3.254 | 3.267 | 1,332,762 | -0.02(-0.61%) |
Oct 12, 2004 | 3.301 | 3.312 | 3.271 | 3.287 | 1,530,319 | -0.01(-0.41%) |
Oct 11, 2004 | 3.341 | 3.343 | 3.261 | 3.301 | 2,408,850 | -0.04(-1.20%) |
Oct 08, 2004 | 3.341 | 3.370 | 3.327 | 3.341 | 3,070,367 | +0.01(+0.24%) |
Oct 07, 2004 | 3.356 | 3.365 | 3.322 | 3.333 | 1,977,816 | -0.01(-0.24%) |
Oct 06, 2004 | 3.314 | 3.341 | 3.314 | 3.341 | 1,632,839 | +0.03(+1.01%) |
Oct 05, 2004 | 3.339 | 3.342 | 3.283 | 3.307 | 1,933,665 | -0.03(-0.96%) |
Oct 04, 2004 | 3.334 | 3.389 | 3.287 | 3.339 | 1,942,645 | +0.01(+0.16%) |
Oct 01, 2004 | 3.285 | 3.334 | 3.235 | 3.334 | 1,288,611 | +0.08(+2.46%) |
Sep 30, 2004 | 3.217 | 3.274 | 3.210 | 3.254 | 1,076,087 | +0.04(+1.33%) |
Sep 29, 2004 | 3.174 | 3.240 | 3.174 | 3.211 | 1,287,114 | +0.07(+2.08%) |
Sep 28, 2004 | 3.154 | 3.188 | 3.131 | 3.146 | 1,007,990 | +0.00(+0.00%) |
Sep 27, 2004 | 3.163 | 3.174 | 3.127 | 3.146 | 1,305,074 | -0.02(-0.51%) |
Sep 24, 2004 | 3.159 | 3.180 | 3.100 | 3.162 | 1,301,332 | -0.00(-0.08%) |
Sep 23, 2004 | 3.182 | 3.211 | 3.148 | 3.164 | 969,825 | -0.01(-0.38%) |
Sep 22, 2004 | 3.259 | 3.259 | 3.148 | 3.176 | 2,069,860 | -0.09(-2.74%) |
Sep 21, 2004 | 3.176 | 3.269 | 3.176 | 3.266 | 2,289,866 | +0.10(+3.04%) |
Sep 20, 2004 | 3.192 | 3.206 | 3.163 | 3.170 | 1,066,359 | -0.02(-0.71%) |
Sep 17, 2004 | 3.154 | 3.196 | 3.124 | 3.192 | 1,748,081 | +0.07(+2.18%) |
Sep 16, 2004 | 3.080 | 3.160 | 3.080 | 3.124 | 1,638,077 | +0.02(+0.78%) |
Sep 15, 2004 | 3.120 | 3.120 | 3.049 | 3.100 | 2,985,806 | -0.02(-0.68%) |
Sep 14, 2004 | 3.074 | 3.131 | 2.889 | 3.122 | 17,633,470 | -0.29(-8.39%) |
Sep 13, 2004 | 3.429 | 3.456 | 3.396 | 3.408 | 829,141 | -0.02(-0.62%) |
Sep 10, 2004 | 3.414 | 3.429 | 3.378 | 3.429 | 681,721 | +0.01(+0.20%) |
Sep 09, 2004 | 3.357 | 3.429 | 3.357 | 3.422 | 1,128,470 | +0.08(+2.36%) |
Sep 08, 2004 | 3.394 | 3.400 | 3.343 | 3.343 | 702,674 | -0.06(-1.73%) |
Sep 07, 2004 | 3.353 | 3.410 | 3.341 | 3.402 | 1,088,060 | +0.05(+1.47%) |
Sep 03, 2004 | 3.310 | 3.353 | 3.289 | 3.353 | 1,111,258 | +0.04(+1.29%) |
Sep 02, 2004 | 3.227 | 3.323 | 3.207 | 3.310 | 1,165,886 | +0.10(+2.99%) |
Sep 01, 2004 | 3.263 | 3.287 | 3.207 | 3.214 | 2,002,511 | -0.05(-1.52%) |
Aug 31, 2004 | 3.261 | 3.269 | 3.241 | 3.263 | 1,487,665 | +0.02(+0.70%) |
Aug 30, 2004 | 3.274 | 3.274 | 3.214 | 3.241 | 1,305,074 | -0.02(-0.49%) |
Aug 27, 2004 | 3.198 | 3.305 | 3.198 | 3.257 | 1,880,534 | +0.07(+2.18%) |
Aug 26, 2004 | 3.207 | 3.250 | 3.146 | 3.187 | 13,382,999 | -0.32(-9.04%) |
Aug 25, 2004 | 3.528 | 3.541 | 3.497 | 3.504 | 1,549,775 | -0.02(-0.49%) |
Aug 24, 2004 | 3.548 | 3.568 | 3.494 | 3.521 | 1,484,671 | -0.02(-0.64%) |
Aug 23, 2004 | 3.568 | 3.568 | 3.529 | 3.544 | 1,391,879 | -0.02(-0.60%) |
Aug 20, 2004 | 3.561 | 3.568 | 3.549 | 3.565 | 986,289 | +0.00(+0.11%) |
Aug 19, 2004 | 3.628 | 3.640 | 3.521 | 3.561 | 1,815,430 | -0.05(-1.30%) |
Aug 18, 2004 | 3.588 | 3.621 | 3.579 | 3.608 | 1,060,373 | +0.00(+0.00%) |
Aug 17, 2004 | 3.608 | 3.616 | 3.595 | 3.608 | 1,593,926 | +0.00(+0.00%) |
Aug 16, 2004 | 3.631 | 3.640 | 3.593 | 3.608 | 1,250,446 | -0.02(-0.63%) |
Aug 13, 2004 | 3.715 | 3.715 | 3.629 | 3.631 | 660,768 | -0.08(-2.13%) |
Aug 12, 2004 | 3.835 | 3.835 | 3.710 | 3.710 | 524,574 | -0.13(-3.44%) |
Aug 11, 2004 | 3.799 | 3.843 | 3.748 | 3.842 | 507,362 | +0.04(+0.95%) |
Aug 10, 2004 | 3.755 | 3.806 | 3.751 | 3.806 | 286,607 | +0.06(+1.53%) |
Aug 09, 2004 | 3.742 | 3.755 | 3.735 | 3.748 | 466,204 | +0.01(+0.25%) |
Aug 06, 2004 | 3.736 | 3.762 | 3.724 | 3.739 | 987,785 | -0.05(-1.24%) |
Aug 05, 2004 | 3.850 | 3.897 | 3.786 | 3.786 | 671,993 | -0.06(-1.67%) |
Aug 04, 2004 | 3.815 | 3.853 | 3.728 | 3.850 | 490,151 | +0.02(+0.56%) |
Aug 03, 2004 | 3.854 | 3.858 | 3.788 | 3.829 | 435,523 | -0.03(-0.66%) |