Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.043 | 4.087 | 4.043 | 4.050 | 713,613 | +0.00(+0.07%) |
Oct 28, 2004 | 4.028 | 4.071 | 4.020 | 4.047 | 745,701 | +0.02(+0.53%) |
Oct 27, 2004 | 3.970 | 4.054 | 3.970 | 4.025 | 1,156,569 | +0.06(+1.45%) |
Oct 26, 2004 | 3.992 | 4.000 | 3.916 | 3.968 | 1,212,375 | -0.00(-0.04%) |
Oct 25, 2004 | 3.978 | 4.025 | 3.951 | 3.970 | 765,233 | -0.01(-0.22%) |
Oct 22, 2004 | 3.949 | 4.010 | 3.949 | 3.978 | 751,281 | -0.01(-0.29%) |
Oct 21, 2004 | 3.971 | 4.014 | 3.962 | 3.990 | 1,629,521 | +0.01(+0.32%) |
Oct 20, 2004 | 3.937 | 3.982 | 3.937 | 3.977 | 1,042,168 | +0.06(+1.57%) |
Oct 19, 2004 | 3.885 | 3.937 | 3.885 | 3.915 | 1,845,070 | +0.04(+1.11%) |
Oct 18, 2004 | 3.892 | 3.895 | 3.865 | 3.872 | 1,268,180 | -0.03(-0.77%) |
Oct 15, 2004 | 3.846 | 3.904 | 3.846 | 3.902 | 1,153,081 | +0.04(+1.15%) |
Oct 14, 2004 | 3.869 | 3.878 | 3.832 | 3.858 | 1,102,856 | -0.01(-0.33%) |
Oct 13, 2004 | 3.856 | 3.882 | 3.832 | 3.871 | 2,281,051 | -0.00(-0.07%) |
Oct 12, 2004 | 3.756 | 3.876 | 3.749 | 3.873 | 1,040,075 | +0.08(+2.15%) |
Oct 11, 2004 | 3.782 | 3.796 | 3.776 | 3.792 | 264,378 | +0.01(+0.19%) |
Oct 08, 2004 | 3.770 | 3.795 | 3.764 | 3.785 | 399,707 | +0.03(+0.88%) |
Oct 07, 2004 | 3.742 | 3.772 | 3.742 | 3.752 | 602,699 | -0.01(-0.23%) |
Oct 06, 2004 | 3.727 | 3.760 | 3.719 | 3.760 | 456,907 | +0.03(+0.85%) |
Oct 05, 2004 | 3.726 | 3.752 | 3.691 | 3.729 | 1,237,487 | +0.00(+0.12%) |
Oct 04, 2004 | 3.704 | 3.727 | 3.667 | 3.724 | 512,015 | +0.01(+0.27%) |
Oct 01, 2004 | 3.706 | 3.733 | 3.686 | 3.714 | 633,392 | +0.02(+0.50%) |
Sep 30, 2004 | 3.656 | 3.719 | 3.646 | 3.696 | 604,792 | +0.02(+0.66%) |
Sep 29, 2004 | 3.630 | 3.671 | 3.617 | 3.671 | 617,348 | +0.03(+0.87%) |
Sep 28, 2004 | 3.598 | 3.641 | 3.575 | 3.640 | 405,985 | +0.03(+0.95%) |
Sep 27, 2004 | 3.607 | 3.614 | 3.592 | 3.605 | 512,713 | -0.02(-0.51%) |
Sep 24, 2004 | 3.604 | 3.628 | 3.604 | 3.624 | 246,241 | +0.01(+0.40%) |
Sep 23, 2004 | 3.598 | 3.621 | 3.598 | 3.610 | 724,076 | -0.00(-0.08%) |
Sep 22, 2004 | 3.580 | 3.613 | 3.574 | 3.613 | 779,184 | +0.02(+0.44%) |
Sep 21, 2004 | 3.577 | 3.604 | 3.570 | 3.597 | 299,954 | +0.03(+0.93%) |
Sep 20, 2004 | 3.584 | 3.585 | 3.537 | 3.564 | 651,529 | -0.02(-0.56%) |
Sep 17, 2004 | 3.656 | 3.657 | 3.574 | 3.584 | 526,664 | -0.09(-2.57%) |
Sep 16, 2004 | 3.661 | 3.701 | 3.661 | 3.678 | 224,617 | +0.02(+0.63%) |
Sep 15, 2004 | 3.643 | 3.667 | 3.635 | 3.656 | 281,120 | -0.02(-0.43%) |
Sep 14, 2004 | 3.656 | 3.676 | 3.630 | 3.671 | 299,257 | +0.02(+0.47%) |
Sep 13, 2004 | 3.656 | 3.670 | 3.628 | 3.654 | 281,817 | -0.01(-0.27%) |
Sep 10, 2004 | 3.706 | 3.706 | 3.658 | 3.664 | 226,012 | -0.03(-0.89%) |
Sep 09, 2004 | 3.727 | 3.727 | 3.683 | 3.697 | 245,544 | -0.05(-1.23%) |
Sep 08, 2004 | 3.671 | 3.763 | 3.663 | 3.743 | 649,436 | +0.04(+0.97%) |
Sep 07, 2004 | 3.686 | 3.723 | 3.677 | 3.707 | 374,594 | +0.05(+1.33%) |
Sep 03, 2004 | 3.689 | 3.689 | 3.641 | 3.658 | 512,713 | -0.02(-0.66%) |
Sep 02, 2004 | 3.627 | 3.687 | 3.627 | 3.683 | 394,824 | +0.04(+1.18%) |
Sep 01, 2004 | 3.641 | 3.664 | 3.627 | 3.640 | 402,497 | -0.01(-0.24%) |
Aug 31, 2004 | 3.588 | 3.648 | 3.555 | 3.648 | 667,573 | +0.06(+1.80%) |
Aug 30, 2004 | 3.634 | 3.634 | 3.575 | 3.584 | 196,714 | -0.06(-1.61%) |
Aug 27, 2004 | 3.667 | 3.678 | 3.613 | 3.643 | 725,471 | -0.02(-0.66%) |
Aug 26, 2004 | 3.650 | 3.677 | 3.604 | 3.667 | 528,059 | +0.01(+0.35%) |
Aug 25, 2004 | 3.614 | 3.670 | 3.581 | 3.654 | 556,660 | +0.03(+0.95%) |
Aug 24, 2004 | 3.562 | 3.625 | 3.562 | 3.620 | 280,422 | +0.07(+1.98%) |
Aug 23, 2004 | 3.597 | 3.604 | 3.548 | 3.549 | 366,223 | -0.06(-1.75%) |
Aug 20, 2004 | 3.548 | 3.643 | 3.548 | 3.613 | 367,618 | +0.05(+1.45%) |
Aug 19, 2004 | 3.592 | 3.613 | 3.537 | 3.561 | 570,611 | -0.03(-0.88%) |
Aug 18, 2004 | 3.598 | 3.620 | 3.572 | 3.592 | 377,384 | -0.03(-0.75%) |
Aug 17, 2004 | 3.625 | 3.633 | 3.592 | 3.620 | 253,915 | -0.00(-0.12%) |
Aug 16, 2004 | 3.532 | 3.624 | 3.532 | 3.624 | 412,263 | +0.09(+2.56%) |
Aug 13, 2004 | 3.498 | 3.539 | 3.494 | 3.534 | 783,370 | +0.05(+1.44%) |
Aug 12, 2004 | 3.512 | 3.512 | 3.416 | 3.484 | 2,117,122 | -0.03(-0.82%) |
Aug 11, 2004 | 3.505 | 3.519 | 3.481 | 3.512 | 1,810,191 | -0.01(-0.28%) |
Aug 10, 2004 | 3.555 | 3.567 | 3.512 | 3.522 | 722,681 | -0.03(-0.77%) |
Aug 09, 2004 | 3.582 | 3.590 | 3.539 | 3.549 | 619,441 | -0.05(-1.28%) |
Aug 06, 2004 | 3.648 | 3.666 | 3.582 | 3.595 | 811,970 | -0.06(-1.72%) |
Aug 05, 2004 | 3.707 | 3.707 | 3.658 | 3.658 | 713,613 | -0.05(-1.39%) |
Aug 04, 2004 | 3.677 | 3.723 | 3.641 | 3.710 | 1,258,414 | +0.01(+0.19%) |
Aug 03, 2004 | 3.699 | 3.717 | 3.641 | 3.703 | 584,562 | -0.03(-0.73%) |