Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.745 | 4.851 | 4.738 | 4.814 | 3,085,279 | +0.10(+2.13%) |
Oct 28, 2004 | 4.684 | 4.734 | 4.672 | 4.713 | 1,655,834 | +0.06(+1.33%) |
Oct 27, 2004 | 4.628 | 4.662 | 4.594 | 4.651 | 1,774,833 | +0.04(+0.78%) |
Oct 26, 2004 | 4.561 | 4.640 | 4.561 | 4.615 | 2,124,092 | +0.10(+2.10%) |
Oct 25, 2004 | 4.505 | 4.540 | 4.404 | 4.520 | 2,233,901 | -0.01(-0.23%) |
Oct 22, 2004 | 4.567 | 4.584 | 4.530 | 4.530 | 1,454,599 | -0.04(-0.77%) |
Oct 21, 2004 | 4.544 | 4.579 | 4.544 | 4.565 | 2,100,389 | +0.06(+1.24%) |
Oct 20, 2004 | 4.446 | 4.532 | 4.446 | 4.510 | 2,462,225 | +0.04(+0.83%) |
Oct 19, 2004 | 4.614 | 4.672 | 4.438 | 4.472 | 3,760,577 | -0.11(-2.46%) |
Oct 18, 2004 | 4.540 | 4.640 | 4.540 | 4.585 | 1,856,101 | +0.04(+0.89%) |
Oct 15, 2004 | 4.558 | 4.587 | 4.532 | 4.545 | 1,855,618 | -0.02(-0.54%) |
Oct 14, 2004 | 4.622 | 4.685 | 4.510 | 4.570 | 2,464,160 | -0.05(-1.14%) |
Oct 13, 2004 | 4.605 | 4.662 | 4.605 | 4.622 | 1,265,941 | +0.04(+0.93%) |
Oct 12, 2004 | 4.569 | 4.613 | 4.564 | 4.580 | 1,378,652 | +0.02(+0.34%) |
Oct 11, 2004 | 4.598 | 4.610 | 4.543 | 4.564 | 1,063,739 | -0.05(-1.05%) |
Oct 08, 2004 | 4.632 | 4.656 | 4.592 | 4.613 | 1,816,435 | +0.03(+0.56%) |
Oct 07, 2004 | 4.595 | 4.632 | 4.583 | 4.587 | 1,123,239 | -0.00(-0.02%) |
Oct 06, 2004 | 4.569 | 4.600 | 4.558 | 4.588 | 1,211,763 | +0.02(+0.36%) |
Oct 05, 2004 | 4.570 | 4.595 | 4.512 | 4.572 | 1,623,424 | +0.00(+0.02%) |
Oct 04, 2004 | 4.550 | 4.618 | 4.548 | 4.571 | 1,783,541 | -0.01(-0.11%) |
Oct 01, 2004 | 4.529 | 4.603 | 4.526 | 4.576 | 1,436,217 | +0.05(+1.10%) |
Sep 30, 2004 | 4.478 | 4.543 | 4.475 | 4.526 | 2,045,243 | +0.04(+0.78%) |
Sep 29, 2004 | 4.424 | 4.495 | 4.424 | 4.491 | 1,092,279 | +0.06(+1.26%) |
Sep 28, 2004 | 4.458 | 4.458 | 4.424 | 4.435 | 1,761,289 | -0.02(-0.42%) |
Sep 27, 2004 | 4.476 | 4.501 | 4.448 | 4.454 | 1,222,889 | -0.05(-1.01%) |
Sep 24, 2004 | 4.499 | 4.531 | 4.480 | 4.499 | 2,146,828 | -0.01(-0.11%) |
Sep 23, 2004 | 4.519 | 4.536 | 4.484 | 4.505 | 1,651,964 | -0.03(-0.62%) |
Sep 22, 2004 | 4.542 | 4.556 | 4.514 | 4.532 | 1,491,363 | -0.02(-0.48%) |
Sep 21, 2004 | 4.549 | 4.574 | 4.540 | 4.554 | 1,799,988 | +0.01(+0.25%) |
Sep 20, 2004 | 4.527 | 4.574 | 4.514 | 4.543 | 1,685,342 | -0.02(-0.54%) |
Sep 17, 2004 | 4.501 | 4.578 | 4.497 | 4.568 | 2,114,901 | +0.03(+0.57%) |
Sep 16, 2004 | 4.440 | 4.547 | 4.440 | 4.542 | 2,789,715 | +0.10(+2.19%) |
Sep 15, 2004 | 4.438 | 4.452 | 4.402 | 4.445 | 1,479,270 | -0.01(-0.32%) |
Sep 14, 2004 | 4.418 | 4.478 | 4.399 | 4.459 | 2,472,383 | +0.04(+0.96%) |
Sep 13, 2004 | 4.333 | 4.437 | 4.333 | 4.417 | 2,466,095 | +0.06(+1.47%) |
Sep 10, 2004 | 4.327 | 4.376 | 4.325 | 4.353 | 1,364,624 | +0.01(+0.14%) |
Sep 09, 2004 | 4.323 | 4.365 | 4.315 | 4.346 | 1,374,299 | +0.02(+0.43%) |
Sep 08, 2004 | 4.290 | 4.333 | 4.290 | 4.328 | 891,045 | +0.00(+0.00%) |
Sep 07, 2004 | 4.301 | 4.346 | 4.296 | 4.328 | 1,488,461 | +0.05(+1.16%) |
Sep 03, 2004 | 4.278 | 4.291 | 4.246 | 4.278 | 1,027,942 | -0.02(-0.39%) |
Sep 02, 2004 | 4.305 | 4.316 | 4.270 | 4.295 | 1,194,348 | +0.00(+0.05%) |
Sep 01, 2004 | 4.271 | 4.310 | 4.271 | 4.293 | 2,001,706 | +0.01(+0.24%) |
Aug 31, 2004 | 4.206 | 4.290 | 4.206 | 4.282 | 1,184,190 | +0.07(+1.64%) |
Aug 30, 2004 | 4.214 | 4.261 | 4.213 | 4.213 | 1,247,559 | -0.01(-0.32%) |
Aug 27, 2004 | 4.253 | 4.262 | 4.223 | 4.226 | 1,271,746 | -0.03(-0.63%) |
Aug 26, 2004 | 4.228 | 4.253 | 4.217 | 4.253 | 2,079,588 | +0.01(+0.32%) |
Aug 25, 2004 | 4.157 | 4.246 | 4.150 | 4.240 | 2,352,416 | +0.07(+1.58%) |
Aug 24, 2004 | 4.217 | 4.234 | 4.167 | 4.174 | 5,587,171 | -0.02(-0.42%) |
Aug 23, 2004 | 4.196 | 4.223 | 4.185 | 4.191 | 1,579,403 | -0.02(-0.59%) |
Aug 20, 2004 | 4.221 | 4.250 | 4.196 | 4.216 | 1,227,242 | -0.01(-0.12%) |
Aug 19, 2004 | 4.171 | 4.233 | 4.150 | 4.221 | 1,642,289 | +0.04(+0.84%) |
Aug 18, 2004 | 4.176 | 4.207 | 4.155 | 4.186 | 1,189,511 | -0.00(-0.10%) |
Aug 17, 2004 | 4.196 | 4.206 | 4.181 | 4.190 | 1,953,816 | +0.01(+0.22%) |
Aug 16, 2004 | 4.212 | 4.230 | 4.180 | 4.181 | 1,703,724 | -0.04(-0.98%) |
Aug 13, 2004 | 4.194 | 4.234 | 4.181 | 4.222 | 2,098,454 | +0.08(+1.92%) |
Aug 12, 2004 | 4.129 | 4.152 | 4.095 | 4.143 | 1,864,809 | +0.00(+0.05%) |
Aug 11, 2004 | 4.148 | 4.161 | 4.132 | 4.141 | 2,785,845 | -0.05(-1.21%) |
Aug 10, 2004 | 4.192 | 4.218 | 4.177 | 4.191 | 3,257,974 | -0.00(-0.02%) |
Aug 09, 2004 | 4.186 | 4.204 | 4.136 | 4.192 | 2,586,546 | +0.03(+0.70%) |
Aug 06, 2004 | 4.160 | 4.235 | 4.150 | 4.163 | 3,453,404 | +0.01(+0.35%) |
Aug 05, 2004 | 4.160 | 4.190 | 4.129 | 4.149 | 1,407,676 | -0.02(-0.47%) |
Aug 04, 2004 | 4.151 | 4.195 | 4.147 | 4.169 | 1,555,217 | +0.00(+0.07%) |
Aug 03, 2004 | 4.145 | 4.195 | 4.145 | 4.165 | 2,513,985 | +0.03(+0.72%) |