Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.800 | 3.830 | 3.677 | 3.680 | 1,687,200 | -0.12(-3.24%) |
Oct 28, 2004 | 3.930 | 4.013 | 3.767 | 3.803 | 2,077,500 | -0.16(-4.04%) |
Oct 27, 2004 | 4.163 | 4.163 | 3.533 | 3.963 | 10,413,900 | -0.51(-11.40%) |
Oct 26, 2004 | 4.633 | 4.663 | 4.310 | 4.473 | 876,000 | -0.18(-3.80%) |
Oct 25, 2004 | 4.513 | 4.727 | 4.493 | 4.650 | 369,600 | +0.14(+3.10%) |
Oct 22, 2004 | 4.780 | 4.780 | 4.477 | 4.510 | 437,100 | -0.27(-5.65%) |
Oct 21, 2004 | 4.650 | 4.783 | 4.547 | 4.780 | 351,900 | +0.15(+3.24%) |
Oct 20, 2004 | 4.540 | 4.720 | 4.517 | 4.630 | 851,400 | +0.09(+1.91%) |
Oct 19, 2004 | 4.450 | 4.630 | 4.450 | 4.543 | 384,300 | +0.09(+2.10%) |
Oct 18, 2004 | 4.583 | 4.583 | 4.450 | 4.450 | 601,800 | -0.15(-3.26%) |
Oct 15, 2004 | 4.350 | 4.660 | 4.333 | 4.600 | 1,064,400 | +0.28(+6.48%) |
Oct 14, 2004 | 4.433 | 4.447 | 4.293 | 4.320 | 1,168,200 | -0.13(-2.92%) |
Oct 13, 2004 | 4.757 | 4.757 | 4.447 | 4.450 | 1,492,500 | -0.31(-6.45%) |
Oct 12, 2004 | 4.733 | 4.807 | 4.700 | 4.757 | 353,100 | -0.01(-0.21%) |
Oct 11, 2004 | 4.760 | 4.783 | 4.723 | 4.767 | 197,400 | -0.05(-1.11%) |
Oct 08, 2004 | 4.860 | 4.950 | 4.817 | 4.820 | 303,600 | -0.07(-1.50%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.877 | 4.893 | 572,400 | -0.11(-2.13%) |
Oct 06, 2004 | 4.847 | 5.000 | 4.847 | 5.000 | 717,900 | +0.15(+3.16%) |
Oct 05, 2004 | 4.917 | 4.917 | 4.830 | 4.847 | 448,500 | -0.08(-1.56%) |
Oct 04, 2004 | 4.940 | 4.997 | 4.903 | 4.923 | 576,300 | -0.02(-0.34%) |
Oct 01, 2004 | 4.873 | 4.957 | 4.873 | 4.940 | 453,300 | +0.10(+2.07%) |
Sep 30, 2004 | 4.817 | 4.923 | 4.733 | 4.840 | 743,700 | +0.00(+0.00%) |
Sep 29, 2004 | 4.687 | 4.840 | 4.667 | 4.840 | 798,900 | +0.15(+3.27%) |
Sep 28, 2004 | 4.637 | 4.700 | 4.623 | 4.687 | 746,700 | +0.05(+1.15%) |
Sep 27, 2004 | 4.670 | 4.693 | 4.610 | 4.633 | 966,900 | -0.03(-0.71%) |
Sep 24, 2004 | 4.723 | 4.740 | 4.667 | 4.667 | 663,600 | -0.06(-1.20%) |
Sep 23, 2004 | 4.817 | 4.817 | 4.720 | 4.723 | 463,200 | -0.08(-1.73%) |
Sep 22, 2004 | 4.817 | 4.827 | 4.707 | 4.807 | 496,200 | -0.02(-0.41%) |
Sep 21, 2004 | 4.667 | 4.830 | 4.667 | 4.827 | 623,400 | +0.16(+3.43%) |
Sep 20, 2004 | 4.830 | 4.883 | 4.550 | 4.667 | 1,010,400 | -0.16(-3.38%) |
Sep 17, 2004 | 4.940 | 4.950 | 4.817 | 4.830 | 620,700 | -0.14(-2.82%) |
Sep 16, 2004 | 4.853 | 5.083 | 4.840 | 4.970 | 1,372,500 | +0.12(+2.40%) |
Sep 15, 2004 | 4.913 | 4.920 | 4.750 | 4.853 | 791,400 | -0.06(-1.22%) |
Sep 14, 2004 | 4.900 | 4.933 | 4.810 | 4.913 | 685,200 | -0.00(-0.07%) |
Sep 13, 2004 | 4.817 | 4.940 | 4.810 | 4.917 | 1,296,000 | +0.07(+1.37%) |
Sep 10, 2004 | 4.767 | 4.880 | 4.750 | 4.850 | 1,100,400 | +0.05(+1.04%) |
Sep 09, 2004 | 4.743 | 4.800 | 4.677 | 4.800 | 1,859,400 | +0.07(+1.41%) |
Sep 08, 2004 | 4.617 | 4.983 | 4.587 | 4.733 | 3,457,200 | +0.13(+2.90%) |
Sep 07, 2004 | 4.660 | 4.700 | 4.600 | 4.600 | 584,100 | -0.06(-1.22%) |
Sep 03, 2004 | 4.650 | 4.667 | 4.600 | 4.657 | 329,100 | +0.00(+0.07%) |
Sep 02, 2004 | 4.577 | 4.707 | 4.493 | 4.653 | 578,400 | +0.07(+1.45%) |
Sep 01, 2004 | 4.417 | 4.617 | 4.410 | 4.587 | 809,100 | +0.15(+3.46%) |
Aug 31, 2004 | 4.333 | 4.437 | 4.300 | 4.433 | 415,500 | +0.09(+2.07%) |
Aug 30, 2004 | 4.350 | 4.373 | 4.280 | 4.343 | 461,100 | -0.02(-0.53%) |
Aug 27, 2004 | 4.267 | 4.367 | 4.267 | 4.367 | 223,800 | +0.11(+2.50%) |
Aug 26, 2004 | 4.283 | 4.330 | 4.257 | 4.260 | 342,000 | -0.01(-0.31%) |
Aug 25, 2004 | 4.367 | 4.373 | 4.167 | 4.273 | 474,000 | -0.09(-2.14%) |
Aug 24, 2004 | 4.430 | 4.430 | 4.333 | 4.367 | 385,500 | -0.06(-1.43%) |
Aug 23, 2004 | 4.407 | 4.460 | 4.367 | 4.430 | 420,900 | +0.01(+0.23%) |
Aug 20, 2004 | 4.483 | 4.510 | 4.417 | 4.420 | 559,500 | -0.07(-1.56%) |
Aug 19, 2004 | 4.467 | 4.503 | 4.437 | 4.490 | 600,000 | +0.02(+0.45%) |
Aug 18, 2004 | 4.543 | 4.543 | 4.443 | 4.470 | 529,200 | -0.11(-2.33%) |
Aug 17, 2004 | 4.390 | 4.590 | 4.390 | 4.577 | 439,800 | +0.22(+5.05%) |
Aug 16, 2004 | 4.283 | 4.357 | 4.273 | 4.357 | 513,600 | +0.09(+2.11%) |
Aug 13, 2004 | 4.250 | 4.317 | 4.217 | 4.267 | 274,500 | +0.03(+0.79%) |
Aug 12, 2004 | 4.313 | 4.313 | 4.190 | 4.233 | 432,300 | -0.08(-1.93%) |
Aug 11, 2004 | 4.317 | 4.333 | 4.217 | 4.317 | 587,100 | -0.03(-0.69%) |
Aug 10, 2004 | 4.290 | 4.367 | 4.290 | 4.347 | 364,500 | +0.07(+1.64%) |
Aug 09, 2004 | 4.333 | 4.387 | 4.250 | 4.277 | 400,800 | -0.04(-0.93%) |
Aug 06, 2004 | 4.333 | 4.343 | 4.280 | 4.317 | 659,400 | -0.02(-0.46%) |
Aug 05, 2004 | 4.510 | 4.510 | 4.317 | 4.337 | 1,128,900 | -0.16(-3.63%) |
Aug 04, 2004 | 4.560 | 4.560 | 4.467 | 4.500 | 754,200 | -0.06(-1.32%) |
Aug 03, 2004 | 4.627 | 4.627 | 4.550 | 4.560 | 450,300 | -0.09(-1.94%) |