Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.210 | 3.234 | 3.199 | 3.223 | 3,293,398 | +0.01(+0.47%) |
Oct 28, 2004 | 3.184 | 3.208 | 3.175 | 3.208 | 3,914,966 | +0.02(+0.74%) |
Oct 27, 2004 | 3.154 | 3.189 | 3.152 | 3.184 | 4,423,832 | +0.02(+0.55%) |
Oct 26, 2004 | 3.118 | 3.171 | 3.117 | 3.167 | 9,303,026 | +0.05(+1.75%) |
Oct 25, 2004 | 3.140 | 3.149 | 3.111 | 3.112 | 4,006,038 | -0.04(-1.28%) |
Oct 22, 2004 | 3.179 | 3.182 | 3.148 | 3.153 | 6,023,288 | -0.03(-0.83%) |
Oct 21, 2004 | 3.125 | 3.197 | 3.120 | 3.179 | 10,354,910 | +0.04(+1.15%) |
Oct 20, 2004 | 3.173 | 3.173 | 3.103 | 3.143 | 5,472,301 | -0.03(-0.91%) |
Oct 19, 2004 | 3.151 | 3.200 | 3.151 | 3.172 | 7,617,051 | +0.01(+0.28%) |
Oct 18, 2004 | 3.136 | 3.171 | 3.118 | 3.163 | 4,319,099 | +0.04(+1.18%) |
Oct 15, 2004 | 3.132 | 3.142 | 3.122 | 3.126 | 6,281,705 | +0.01(+0.39%) |
Oct 14, 2004 | 3.110 | 3.118 | 3.100 | 3.114 | 6,068,824 | -0.00(-0.06%) |
Oct 13, 2004 | 3.092 | 3.124 | 3.092 | 3.116 | 5,846,835 | +0.03(+0.94%) |
Oct 12, 2004 | 3.039 | 3.088 | 3.039 | 3.087 | 6,681,284 | +0.03(+0.98%) |
Oct 11, 2004 | 3.091 | 3.109 | 3.054 | 3.057 | 2,900,649 | -0.05(-1.47%) |
Oct 08, 2004 | 3.096 | 3.132 | 3.096 | 3.103 | 2,522,700 | +0.01(+0.48%) |
Oct 07, 2004 | 3.148 | 3.154 | 3.088 | 3.088 | 2,819,823 | -0.06(-2.03%) |
Oct 06, 2004 | 3.147 | 3.167 | 3.146 | 3.152 | 2,634,263 | +0.01(+0.45%) |
Oct 05, 2004 | 3.118 | 3.205 | 3.101 | 3.138 | 6,285,120 | +0.01(+0.34%) |
Oct 04, 2004 | 3.114 | 3.149 | 3.114 | 3.127 | 4,478,475 | +0.01(+0.39%) |
Oct 01, 2004 | 3.055 | 3.139 | 3.039 | 3.115 | 3,936,596 | +0.06(+1.96%) |
Sep 30, 2004 | 3.053 | 3.067 | 3.037 | 3.055 | 6,172,418 | +0.02(+0.55%) |
Sep 29, 2004 | 3.030 | 3.060 | 3.030 | 3.038 | 4,198,428 | +0.00(+0.03%) |
Sep 28, 2004 | 3.039 | 3.039 | 3.011 | 3.038 | 5,013,525 | -0.01(-0.43%) |
Sep 27, 2004 | 3.017 | 3.054 | 3.017 | 3.051 | 3,593,936 | +0.02(+0.81%) |
Sep 24, 2004 | 3.029 | 3.050 | 3.017 | 3.026 | 4,226,888 | -0.00(-0.06%) |
Sep 23, 2004 | 3.066 | 3.074 | 3.028 | 3.028 | 4,814,304 | -0.02(-0.66%) |
Sep 22, 2004 | 3.074 | 3.097 | 3.047 | 3.048 | 5,595,248 | -0.04(-1.20%) |
Sep 21, 2004 | 3.050 | 3.103 | 3.050 | 3.085 | 4,582,070 | +0.03(+0.92%) |
Sep 20, 2004 | 3.060 | 3.087 | 3.049 | 3.057 | 4,777,875 | -0.01(-0.43%) |
Sep 17, 2004 | 3.103 | 3.104 | 3.060 | 3.070 | 5,251,451 | -0.03(-0.82%) |
Sep 16, 2004 | 3.048 | 3.096 | 3.035 | 3.096 | 4,115,325 | +0.05(+1.56%) |
Sep 15, 2004 | 3.019 | 3.057 | 3.014 | 3.048 | 5,006,694 | +0.03(+0.96%) |
Sep 14, 2004 | 3.035 | 3.037 | 2.992 | 3.019 | 9,298,472 | -0.02(-0.52%) |
Sep 13, 2004 | 3.000 | 3.038 | 2.969 | 3.035 | 11,395,409 | -0.05(-1.71%) |
Sep 10, 2004 | 3.110 | 3.111 | 3.066 | 3.088 | 9,957,607 | -0.03(-0.99%) |
Sep 09, 2004 | 3.197 | 3.198 | 3.118 | 3.118 | 12,711,403 | -0.09(-2.93%) |
Sep 08, 2004 | 3.224 | 3.234 | 3.194 | 3.212 | 9,642,270 | -0.02(-0.68%) |
Sep 07, 2004 | 3.199 | 3.246 | 3.187 | 3.234 | 10,146,582 | +0.04(+1.10%) |
Sep 03, 2004 | 3.153 | 3.224 | 3.151 | 3.199 | 10,082,831 | +0.03(+0.94%) |
Sep 02, 2004 | 3.147 | 3.172 | 3.110 | 3.169 | 14,688,808 | +0.02(+0.70%) |
Sep 01, 2004 | 3.125 | 3.162 | 3.110 | 3.147 | 21,091,184 | +0.03(+0.93%) |
Aug 31, 2004 | 3.067 | 3.131 | 3.066 | 3.118 | 12,633,991 | +0.05(+1.69%) |
Aug 30, 2004 | 3.011 | 3.067 | 3.011 | 3.067 | 7,949,465 | +0.06(+1.93%) |
Aug 27, 2004 | 2.989 | 3.016 | 2.989 | 3.009 | 3,698,669 | +0.02(+0.59%) |
Aug 26, 2004 | 2.965 | 2.991 | 2.951 | 2.991 | 4,344,144 | +0.02(+0.74%) |
Aug 25, 2004 | 2.941 | 2.977 | 2.938 | 2.969 | 5,927,662 | +0.03(+0.96%) |
Aug 24, 2004 | 2.915 | 2.941 | 2.910 | 2.941 | 3,640,611 | +0.03(+1.09%) |
Aug 23, 2004 | 2.899 | 2.911 | 2.889 | 2.909 | 4,734,616 | +0.00(+0.09%) |
Aug 20, 2004 | 2.886 | 2.908 | 2.885 | 2.907 | 3,477,819 | +0.03(+1.13%) |
Aug 19, 2004 | 2.897 | 2.898 | 2.863 | 2.874 | 5,663,552 | -0.03(-0.97%) |
Aug 18, 2004 | 2.846 | 2.902 | 2.841 | 2.902 | 3,720,299 | +0.01(+0.18%) |
Aug 17, 2004 | 2.867 | 2.907 | 2.867 | 2.897 | 5,079,552 | +0.03(+1.17%) |
Aug 16, 2004 | 2.833 | 2.880 | 2.832 | 2.864 | 4,379,434 | +0.03(+1.15%) |
Aug 13, 2004 | 2.824 | 2.831 | 2.811 | 2.831 | 2,581,897 | +0.01(+0.19%) |
Aug 12, 2004 | 2.854 | 2.857 | 2.811 | 2.826 | 2,562,544 | -0.02(-0.59%) |
Aug 11, 2004 | 2.830 | 2.845 | 2.824 | 2.843 | 6,377,331 | +0.02(+0.65%) |
Aug 10, 2004 | 2.830 | 2.843 | 2.814 | 2.824 | 3,287,706 | +0.01(+0.25%) |
Aug 09, 2004 | 2.824 | 2.838 | 2.803 | 2.817 | 3,896,752 | +0.00(+0.06%) |
Aug 06, 2004 | 2.789 | 2.850 | 2.782 | 2.815 | 7,332,451 | +0.01(+0.31%) |
Aug 05, 2004 | 2.853 | 2.854 | 2.794 | 2.807 | 5,989,136 | -0.06(-1.93%) |
Aug 04, 2004 | 2.837 | 2.888 | 2.811 | 2.862 | 3,861,461 | -0.01(-0.52%) |
Aug 03, 2004 | 2.823 | 2.894 | 2.811 | 2.877 | 9,600,149 | +0.05(+1.87%) |