Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.059 | 3.167 | 3.028 | 3.109 | 1,580,233 | +0.02(+0.63%) |
Oct 28, 2004 | 3.090 | 3.260 | 3.012 | 3.090 | 1,628,401 | -0.12(-3.86%) |
Oct 27, 2004 | 3.098 | 3.214 | 2.718 | 3.214 | 2,733,415 | -0.43(-11.89%) |
Oct 26, 2004 | 3.895 | 3.895 | 3.616 | 3.647 | 190,346 | -0.22(-5.80%) |
Oct 25, 2004 | 3.678 | 3.872 | 3.671 | 3.872 | 204,163 | +0.21(+5.71%) |
Oct 22, 2004 | 3.810 | 3.880 | 3.663 | 3.663 | 138,562 | -0.19(-5.02%) |
Oct 21, 2004 | 3.833 | 3.864 | 3.686 | 3.856 | 209,587 | +0.02(+0.61%) |
Oct 20, 2004 | 3.663 | 3.833 | 3.663 | 3.833 | 52,041 | +0.07(+1.85%) |
Oct 19, 2004 | 3.949 | 3.957 | 3.717 | 3.763 | 105,891 | -0.15(-3.76%) |
Oct 18, 2004 | 3.802 | 3.949 | 3.756 | 3.911 | 71,412 | +0.06(+1.61%) |
Oct 15, 2004 | 3.709 | 3.911 | 3.663 | 3.849 | 143,986 | +0.19(+5.07%) |
Oct 14, 2004 | 3.678 | 3.794 | 3.593 | 3.663 | 249,877 | -0.12(-3.27%) |
Oct 13, 2004 | 3.942 | 3.980 | 3.678 | 3.787 | 903,045 | -0.05(-1.21%) |
Oct 12, 2004 | 3.787 | 3.965 | 3.702 | 3.833 | 74,898 | +0.00(+0.00%) |
Oct 11, 2004 | 3.903 | 3.903 | 3.787 | 3.833 | 157,803 | -0.07(-1.79%) |
Oct 08, 2004 | 4.042 | 4.127 | 3.802 | 3.903 | 155,866 | -0.19(-4.73%) |
Oct 07, 2004 | 4.104 | 4.158 | 3.864 | 4.096 | 123,324 | -0.01(-0.19%) |
Oct 06, 2004 | 4.120 | 4.182 | 4.065 | 4.104 | 138,950 | +0.01(+0.19%) |
Oct 05, 2004 | 4.104 | 4.174 | 4.065 | 4.096 | 133,138 | -0.02(-0.38%) |
Oct 04, 2004 | 4.151 | 4.251 | 4.065 | 4.112 | 192,541 | -0.03(-0.75%) |
Oct 01, 2004 | 4.220 | 4.406 | 4.096 | 4.143 | 210,749 | +0.00(+0.00%) |
Sep 30, 2004 | 4.120 | 4.259 | 4.035 | 4.143 | 78,256 | -0.05(-1.29%) |
Sep 29, 2004 | 4.144 | 4.205 | 4.035 | 4.197 | 237,351 | +0.02(+0.56%) |
Sep 28, 2004 | 4.213 | 4.228 | 4.096 | 4.174 | 108,215 | +0.02(+0.37%) |
Sep 27, 2004 | 4.313 | 4.329 | 4.104 | 4.158 | 146,181 | -0.26(-5.79%) |
Sep 24, 2004 | 4.367 | 4.476 | 4.367 | 4.414 | 276,737 | +0.02(+0.35%) |
Sep 23, 2004 | 4.460 | 4.569 | 4.282 | 4.398 | 124,228 | -0.01(-0.18%) |
Sep 22, 2004 | 4.530 | 4.553 | 4.337 | 4.406 | 230,248 | -0.14(-3.07%) |
Sep 21, 2004 | 4.631 | 4.639 | 4.484 | 4.546 | 269,893 | -0.01(-0.25%) |
Sep 20, 2004 | 4.569 | 4.677 | 4.422 | 4.557 | 62,889 | -0.03(-0.59%) |
Sep 17, 2004 | 4.677 | 4.879 | 4.546 | 4.584 | 303,339 | -0.06(-1.33%) |
Sep 16, 2004 | 4.600 | 4.662 | 4.569 | 4.646 | 118,288 | +0.00(+0.00%) |
Sep 15, 2004 | 4.755 | 4.755 | 4.577 | 4.646 | 128,490 | -0.09(-1.80%) |
Sep 14, 2004 | 4.716 | 4.731 | 4.522 | 4.731 | 176,657 | +0.04(+0.83%) |
Sep 13, 2004 | 4.840 | 4.871 | 4.608 | 4.693 | 351,378 | -0.16(-3.35%) |
Sep 10, 2004 | 4.414 | 4.917 | 4.406 | 4.855 | 478,189 | +0.36(+8.10%) |
Sep 09, 2004 | 4.367 | 4.577 | 4.337 | 4.491 | 382,241 | +0.22(+5.07%) |
Sep 08, 2004 | 4.352 | 4.476 | 4.275 | 4.275 | 126,811 | -0.15(-3.50%) |
Sep 07, 2004 | 4.491 | 4.569 | 4.337 | 4.429 | 225,212 | -0.06(-1.38%) |
Sep 03, 2004 | 4.546 | 4.569 | 4.391 | 4.491 | 136,109 | -0.02(-0.34%) |
Sep 02, 2004 | 4.337 | 4.546 | 4.282 | 4.507 | 216,431 | +0.10(+2.28%) |
Sep 01, 2004 | 4.360 | 4.840 | 4.220 | 4.406 | 281,774 | +0.03(+0.71%) |
Aug 31, 2004 | 3.965 | 4.453 | 3.957 | 4.375 | 964,901 | +0.38(+9.50%) |
Aug 30, 2004 | 3.733 | 4.081 | 3.717 | 3.996 | 297,399 | +0.20(+5.31%) |
Aug 27, 2004 | 3.454 | 3.818 | 3.438 | 3.794 | 473,798 | +0.36(+10.61%) |
Aug 26, 2004 | 3.446 | 3.523 | 3.307 | 3.430 | 223,146 | +0.00(+0.00%) |
Aug 25, 2004 | 3.423 | 3.485 | 3.376 | 3.430 | 77,610 | +0.02(+0.45%) |
Aug 24, 2004 | 3.485 | 3.523 | 3.353 | 3.415 | 146,310 | +0.00(+0.00%) |
Aug 23, 2004 | 3.624 | 3.740 | 3.260 | 3.415 | 137,658 | -0.21(-5.77%) |
Aug 20, 2004 | 3.322 | 3.640 | 3.276 | 3.624 | 99,176 | +0.31(+9.35%) |
Aug 19, 2004 | 3.678 | 3.678 | 3.314 | 3.314 | 54,107 | -0.35(-9.51%) |
Aug 18, 2004 | 3.268 | 3.663 | 3.245 | 3.663 | 110,540 | +0.35(+10.51%) |
Aug 17, 2004 | 3.407 | 3.438 | 3.268 | 3.314 | 56,174 | -0.00(-0.12%) |
Aug 16, 2004 | 3.423 | 3.554 | 3.291 | 3.318 | 63,147 | -0.08(-2.39%) |
Aug 13, 2004 | 3.338 | 3.415 | 3.245 | 3.400 | 56,948 | +0.15(+4.77%) |
Aug 12, 2004 | 3.214 | 3.345 | 3.175 | 3.245 | 119,967 | -0.03(-0.95%) |
Aug 11, 2004 | 3.252 | 3.338 | 3.144 | 3.276 | 118,804 | -0.09(-2.53%) |
Aug 10, 2004 | 3.175 | 3.369 | 3.128 | 3.361 | 71,153 | +0.22(+6.90%) |
Aug 09, 2004 | 3.229 | 3.229 | 3.098 | 3.144 | 134,559 | -0.06(-1.93%) |
Aug 06, 2004 | 3.090 | 3.276 | 2.997 | 3.206 | 202,484 | +0.12(+3.76%) |
Aug 05, 2004 | 3.175 | 3.237 | 3.051 | 3.090 | 95,173 | -0.14(-4.32%) |
Aug 04, 2004 | 3.175 | 3.276 | 3.020 | 3.229 | 234,768 | -0.05(-1.42%) |
Aug 03, 2004 | 3.415 | 3.423 | 3.190 | 3.276 | 203,776 | -0.14(-4.08%) |