Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.641 | 4.699 | 4.568 | 4.607 | 20,856 | -0.02(-0.33%) |
Oct 28, 2004 | 4.641 | 4.680 | 4.584 | 4.622 | 13,295 | -0.06(-1.23%) |
Oct 27, 2004 | 4.641 | 4.718 | 4.584 | 4.680 | 29,720 | +0.05(+1.08%) |
Oct 26, 2004 | 4.603 | 4.680 | 4.568 | 4.630 | 39,366 | +0.07(+1.43%) |
Oct 25, 2004 | 4.392 | 4.565 | 4.392 | 4.565 | 11,731 | +0.15(+3.48%) |
Oct 22, 2004 | 4.411 | 4.430 | 4.373 | 4.411 | 98,806 | +0.00(+0.00%) |
Oct 21, 2004 | 4.369 | 4.411 | 4.369 | 4.411 | 4,431 | +0.08(+1.77%) |
Oct 20, 2004 | 4.449 | 4.488 | 4.334 | 4.334 | 69,086 | -0.08(-1.74%) |
Oct 19, 2004 | 4.515 | 4.515 | 4.373 | 4.411 | 40,148 | -0.15(-3.36%) |
Oct 18, 2004 | 4.565 | 4.603 | 4.565 | 4.565 | 8,081 | -0.03(-0.75%) |
Oct 15, 2004 | 4.611 | 4.622 | 4.526 | 4.599 | 12,774 | -0.02(-0.42%) |
Oct 14, 2004 | 4.622 | 4.622 | 4.603 | 4.618 | 22,681 | -0.04(-0.91%) |
Oct 13, 2004 | 4.660 | 4.695 | 4.622 | 4.660 | 32,327 | -0.03(-0.74%) |
Oct 12, 2004 | 4.718 | 4.852 | 4.626 | 4.695 | 71,954 | -0.02(-0.49%) |
Oct 11, 2004 | 4.718 | 4.730 | 4.703 | 4.718 | 14,077 | +0.00(+0.00%) |
Oct 08, 2004 | 4.695 | 4.726 | 4.695 | 4.718 | 13,035 | +0.00(+0.00%) |
Oct 07, 2004 | 4.672 | 4.718 | 4.660 | 4.718 | 21,377 | +0.08(+1.65%) |
Oct 06, 2004 | 4.699 | 4.756 | 4.641 | 4.641 | 24,506 | -0.02(-0.41%) |
Oct 05, 2004 | 4.545 | 4.891 | 4.545 | 4.660 | 108,974 | +0.15(+3.40%) |
Oct 04, 2004 | 4.354 | 4.526 | 4.354 | 4.507 | 38,844 | +0.17(+3.98%) |
Oct 01, 2004 | 4.334 | 4.354 | 4.334 | 4.334 | 7,038 | +0.02(+0.44%) |
Sep 30, 2004 | 4.288 | 4.315 | 4.277 | 4.315 | 66,479 | +0.04(+0.90%) |
Sep 29, 2004 | 4.277 | 4.296 | 4.265 | 4.277 | 136,608 | +0.02(+0.36%) |
Sep 28, 2004 | 4.323 | 4.323 | 4.262 | 4.262 | 21,377 | -0.02(-0.36%) |
Sep 27, 2004 | 4.277 | 4.311 | 4.273 | 4.277 | 19,813 | +0.02(+0.36%) |
Sep 24, 2004 | 4.258 | 4.262 | 4.227 | 4.262 | 39,105 | +0.02(+0.54%) |
Sep 23, 2004 | 4.227 | 4.239 | 4.227 | 4.239 | 19,813 | -0.02(-0.36%) |
Sep 22, 2004 | 4.254 | 4.254 | 4.227 | 4.254 | 23,202 | -0.00(-0.09%) |
Sep 21, 2004 | 4.258 | 4.258 | 4.227 | 4.258 | 16,945 | -0.02(-0.45%) |
Sep 20, 2004 | 4.277 | 4.277 | 4.265 | 4.277 | 20,334 | +0.00(+0.00%) |
Sep 17, 2004 | 4.239 | 4.277 | 4.219 | 4.277 | 19,031 | +0.05(+1.27%) |
Sep 16, 2004 | 4.265 | 4.265 | 4.219 | 4.223 | 15,902 | -0.08(-1.78%) |
Sep 15, 2004 | 4.315 | 4.334 | 4.300 | 4.300 | 29,720 | -0.02(-0.36%) |
Sep 14, 2004 | 4.308 | 4.315 | 4.277 | 4.315 | 9,385 | +0.00(+0.00%) |
Sep 13, 2004 | 4.315 | 4.354 | 4.277 | 4.315 | 19,552 | +0.03(+0.72%) |
Sep 10, 2004 | 4.338 | 4.411 | 4.285 | 4.285 | 8,081 | -0.05(-1.24%) |
Sep 09, 2004 | 4.354 | 4.392 | 4.338 | 4.338 | 8,081 | +0.00(+0.09%) |
Sep 08, 2004 | 4.315 | 4.334 | 4.311 | 4.334 | 17,988 | +0.01(+0.27%) |
Sep 07, 2004 | 4.296 | 4.354 | 4.296 | 4.323 | 2,346 | +0.03(+0.80%) |
Sep 03, 2004 | 4.315 | 4.315 | 4.288 | 4.288 | 3,389 | +0.00(+0.00%) |
Sep 02, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 521 | +0.00(+0.00%) |
Sep 01, 2004 | 4.288 | 4.319 | 4.219 | 4.288 | 9,385 | -0.02(-0.53%) |
Aug 31, 2004 | 4.277 | 4.311 | 4.277 | 4.311 | 4,431 | +0.03(+0.81%) |
Aug 30, 2004 | 4.411 | 4.411 | 4.277 | 4.277 | 8,603 | -0.12(-2.62%) |
Aug 27, 2004 | 4.354 | 4.392 | 4.334 | 4.392 | 2,607 | +0.02(+0.44%) |
Aug 26, 2004 | 4.411 | 4.411 | 4.373 | 4.373 | 11,470 | -0.03(-0.70%) |
Aug 25, 2004 | 4.411 | 4.411 | 4.334 | 4.403 | 18,770 | +0.03(+0.70%) |
Aug 24, 2004 | 4.277 | 4.373 | 4.277 | 4.373 | 11,992 | +0.12(+2.70%) |
Aug 23, 2004 | 4.239 | 4.258 | 4.239 | 4.258 | 3,649 | +0.02(+0.45%) |
Aug 20, 2004 | 4.219 | 4.239 | 4.200 | 4.239 | 9,906 | +0.02(+0.36%) |
Aug 19, 2004 | 4.216 | 4.277 | 4.200 | 4.223 | 9,646 | -0.03(-0.81%) |
Aug 18, 2004 | 4.162 | 4.258 | 4.162 | 4.258 | 39,626 | +0.10(+2.30%) |
Aug 17, 2004 | 4.219 | 4.219 | 4.143 | 4.162 | 51,879 | -0.06(-1.45%) |
Aug 16, 2004 | 4.258 | 4.258 | 4.223 | 4.223 | 8,342 | +0.00(+0.09%) |
Aug 13, 2004 | 4.189 | 4.242 | 4.181 | 4.219 | 32,327 | +0.08(+1.85%) |
Aug 12, 2004 | 4.143 | 4.146 | 4.089 | 4.143 | 9,385 | +0.04(+0.93%) |
Aug 11, 2004 | 4.239 | 4.239 | 4.104 | 4.104 | 9,385 | -0.12(-2.73%) |
Aug 10, 2004 | 4.277 | 4.308 | 4.219 | 4.219 | 4,953 | -0.00(-0.09%) |
Aug 09, 2004 | 4.219 | 4.273 | 4.181 | 4.223 | 19,031 | +0.00(+0.09%) |
Aug 06, 2004 | 4.392 | 4.411 | 4.162 | 4.219 | 60,483 | -0.21(-4.76%) |
Aug 05, 2004 | 4.565 | 4.565 | 4.430 | 4.430 | 8,603 | -0.15(-3.35%) |
Aug 04, 2004 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.756 | 4.756 | 4.584 | 4.584 | 49,272 | -0.17(-3.63%) |