Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.047 | 5.107 | 5.031 | 5.072 | 19,631,072 | +0.00(+0.06%) |
Oct 28, 2004 | 4.947 | 5.069 | 4.902 | 5.069 | 15,703,606 | +0.10(+2.05%) |
Oct 27, 2004 | 4.825 | 4.973 | 4.816 | 4.967 | 17,010,502 | +0.12(+2.53%) |
Oct 26, 2004 | 4.790 | 4.857 | 4.767 | 4.845 | 15,905,349 | +0.08(+1.71%) |
Oct 25, 2004 | 4.819 | 4.833 | 4.754 | 4.763 | 12,947,499 | -0.05(-0.96%) |
Oct 22, 2004 | 4.881 | 4.926 | 4.805 | 4.809 | 12,389,188 | -0.06(-1.22%) |
Oct 21, 2004 | 4.828 | 4.875 | 4.738 | 4.869 | 17,779,418 | +0.05(+0.99%) |
Oct 20, 2004 | 4.834 | 4.867 | 4.789 | 4.821 | 16,192,585 | -0.00(-0.10%) |
Oct 19, 2004 | 4.824 | 4.940 | 4.777 | 4.825 | 32,643,734 | +0.00(+0.02%) |
Oct 18, 2004 | 4.728 | 4.834 | 4.703 | 4.824 | 21,463,958 | +0.08(+1.68%) |
Oct 15, 2004 | 4.615 | 4.764 | 4.591 | 4.745 | 23,946,384 | +0.16(+3.52%) |
Oct 14, 2004 | 4.578 | 4.625 | 4.518 | 4.584 | 19,534,632 | +0.01(+0.29%) |
Oct 13, 2004 | 4.604 | 4.628 | 4.515 | 4.570 | 12,866,698 | -0.04(-0.81%) |
Oct 12, 2004 | 4.575 | 4.620 | 4.545 | 4.608 | 11,238,160 | +0.02(+0.48%) |
Oct 11, 2004 | 4.564 | 4.604 | 4.545 | 4.586 | 7,241,362 | +0.04(+0.89%) |
Oct 08, 2004 | 4.568 | 4.668 | 4.532 | 4.545 | 21,358,656 | +0.03(+0.64%) |
Oct 07, 2004 | 4.423 | 4.546 | 4.418 | 4.517 | 30,374,520 | -0.09(-1.86%) |
Oct 06, 2004 | 4.542 | 4.604 | 4.520 | 4.602 | 17,503,652 | +0.05(+1.16%) |
Oct 05, 2004 | 4.518 | 4.568 | 4.492 | 4.549 | 11,096,367 | +0.04(+0.81%) |
Oct 04, 2004 | 4.554 | 4.561 | 4.484 | 4.513 | 18,306,972 | -0.02(-0.36%) |
Oct 01, 2004 | 4.408 | 4.529 | 4.344 | 4.529 | 25,940,352 | +0.17(+3.87%) |
Sep 30, 2004 | 4.340 | 4.375 | 4.316 | 4.360 | 16,049,749 | -0.00(-0.09%) |
Sep 29, 2004 | 4.277 | 4.365 | 4.256 | 4.364 | 12,348,527 | +0.09(+2.06%) |
Sep 28, 2004 | 4.281 | 4.288 | 4.251 | 4.276 | 10,596,963 | +0.02(+0.45%) |
Sep 27, 2004 | 4.303 | 4.317 | 4.237 | 4.257 | 22,895,966 | -0.06(-1.47%) |
Sep 24, 2004 | 4.293 | 4.368 | 4.254 | 4.320 | 13,939,010 | +0.04(+0.83%) |
Sep 23, 2004 | 4.292 | 4.333 | 4.284 | 4.284 | 10,330,058 | -0.01(-0.22%) |
Sep 22, 2004 | 4.355 | 4.356 | 4.239 | 4.294 | 20,295,206 | -0.09(-2.10%) |
Sep 21, 2004 | 4.369 | 4.407 | 4.335 | 4.386 | 11,689,605 | +0.01(+0.29%) |
Sep 20, 2004 | 4.396 | 4.409 | 4.332 | 4.374 | 10,639,709 | -0.04(-0.98%) |
Sep 17, 2004 | 4.396 | 4.440 | 4.380 | 4.417 | 11,483,692 | +0.04(+0.94%) |
Sep 16, 2004 | 4.376 | 4.387 | 4.348 | 4.376 | 6,765,937 | +0.02(+0.44%) |
Sep 15, 2004 | 4.433 | 4.436 | 4.343 | 4.356 | 13,151,848 | -0.05(-1.20%) |
Sep 14, 2004 | 4.329 | 4.409 | 4.310 | 4.409 | 13,603,293 | +0.09(+2.09%) |
Sep 13, 2004 | 4.312 | 4.339 | 4.281 | 4.319 | 16,808,760 | +0.02(+0.38%) |
Sep 10, 2004 | 4.279 | 4.309 | 4.251 | 4.303 | 7,927,913 | +0.02(+0.54%) |
Sep 09, 2004 | 4.271 | 4.298 | 4.233 | 4.280 | 11,887,699 | +0.03(+0.68%) |
Sep 08, 2004 | 4.231 | 4.297 | 4.230 | 4.251 | 11,088,548 | -0.01(-0.14%) |
Sep 07, 2004 | 4.285 | 4.301 | 4.223 | 4.257 | 13,625,709 | +0.00(+0.05%) |
Sep 03, 2004 | 4.268 | 4.306 | 4.235 | 4.255 | 12,778,077 | -0.00(-0.09%) |
Sep 02, 2004 | 4.159 | 4.268 | 4.157 | 4.259 | 13,288,429 | +0.11(+2.71%) |
Sep 01, 2004 | 4.129 | 4.163 | 4.104 | 4.146 | 14,156,391 | -0.00(-0.02%) |
Aug 31, 2004 | 4.120 | 4.148 | 4.091 | 4.147 | 14,295,578 | +0.05(+1.12%) |
Aug 30, 2004 | 4.093 | 4.163 | 4.078 | 4.101 | 16,069,558 | +0.02(+0.45%) |
Aug 27, 2004 | 4.134 | 4.171 | 4.078 | 4.083 | 24,233,098 | -0.05(-1.16%) |
Aug 26, 2004 | 4.175 | 4.201 | 4.033 | 4.131 | 73,317,032 | -0.28(-6.45%) |
Aug 25, 2004 | 4.361 | 4.419 | 4.316 | 4.416 | 15,061,366 | +0.04(+0.83%) |
Aug 24, 2004 | 4.323 | 4.389 | 4.316 | 4.379 | 13,605,900 | +0.06(+1.49%) |
Aug 23, 2004 | 4.342 | 4.345 | 4.291 | 4.315 | 13,042,897 | -0.00(-0.11%) |
Aug 20, 2004 | 4.293 | 4.330 | 4.268 | 4.320 | 10,502,086 | +0.04(+0.87%) |
Aug 19, 2004 | 4.265 | 4.330 | 4.263 | 4.283 | 18,058,834 | +0.02(+0.36%) |
Aug 18, 2004 | 4.195 | 4.268 | 4.172 | 4.267 | 15,587,878 | +0.08(+1.81%) |
Aug 17, 2004 | 4.199 | 4.255 | 4.172 | 4.191 | 12,358,432 | +0.01(+0.28%) |
Aug 16, 2004 | 4.110 | 4.237 | 4.080 | 4.180 | 15,390,306 | +0.04(+0.90%) |
Aug 13, 2004 | 4.197 | 4.227 | 4.129 | 4.143 | 16,213,437 | -0.05(-1.23%) |
Aug 12, 2004 | 4.260 | 4.283 | 4.177 | 4.194 | 18,812,112 | -0.08(-1.95%) |
Aug 11, 2004 | 4.287 | 4.307 | 4.261 | 4.278 | 12,577,898 | -0.05(-1.06%) |
Aug 10, 2004 | 4.245 | 4.325 | 4.239 | 4.324 | 15,642,093 | +0.11(+2.55%) |
Aug 09, 2004 | 4.194 | 4.264 | 4.194 | 4.216 | 13,939,531 | +0.03(+0.64%) |
Aug 06, 2004 | 4.318 | 4.331 | 4.176 | 4.190 | 28,666,744 | -0.15(-3.55%) |
Aug 05, 2004 | 4.364 | 4.430 | 4.329 | 4.344 | 13,738,310 | -0.01(-0.31%) |
Aug 04, 2004 | 4.383 | 4.414 | 4.329 | 4.357 | 20,883,232 | -0.04(-0.92%) |
Aug 03, 2004 | 4.431 | 4.481 | 4.374 | 4.398 | 22,406,466 | -0.06(-1.33%) |