Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.506 | 4.942 | 4.361 | 4.942 | 47,246 | +0.55(+12.40%) |
Oct 28, 2004 | 4.038 | 4.397 | 4.034 | 4.397 | 14,226 | +0.33(+8.04%) |
Oct 27, 2004 | 4.103 | 4.107 | 3.998 | 4.070 | 7,016 | +0.22(+5.66%) |
Oct 26, 2004 | 4.070 | 4.506 | 3.816 | 3.852 | 40,889 | -0.04(-0.93%) |
Oct 25, 2004 | 4.179 | 4.288 | 3.816 | 3.889 | 7,044 | -0.25(-6.14%) |
Oct 22, 2004 | 3.743 | 4.179 | 3.743 | 4.143 | 6,108 | +0.51(+14.00%) |
Oct 21, 2004 | 3.452 | 3.634 | 3.452 | 3.634 | 5,503 | +0.36(+11.11%) |
Oct 20, 2004 | 3.234 | 3.452 | 3.234 | 3.271 | 14,446 | +0.18(+5.88%) |
Oct 19, 2004 | 3.089 | 3.271 | 2.984 | 3.089 | 13,923 | -0.11(-3.41%) |
Oct 18, 2004 | 2.980 | 3.198 | 2.980 | 3.198 | 2,091 | +0.11(+3.53%) |
Oct 15, 2004 | 3.053 | 3.089 | 3.053 | 3.089 | 2,916 | +0.07(+2.41%) |
Oct 14, 2004 | 3.234 | 3.234 | 2.980 | 3.016 | 10,346 | +0.04(+1.22%) |
Oct 13, 2004 | 3.162 | 3.271 | 2.980 | 2.980 | 7,126 | -0.18(-5.75%) |
Oct 12, 2004 | 3.162 | 3.162 | 3.162 | 3.162 | 55 | +0.07(+2.35%) |
Oct 11, 2004 | 3.089 | 3.089 | 3.053 | 3.089 | 3,934 | +0.00(+0.00%) |
Oct 08, 2004 | 3.089 | 3.089 | 3.089 | 3.089 | 110 | +0.04(+1.19%) |
Oct 07, 2004 | 2.907 | 3.053 | 2.907 | 3.053 | 6,411 | -0.04(-1.18%) |
Oct 06, 2004 | 2.907 | 3.089 | 2.907 | 3.089 | 715 | +0.00(+0.00%) |
Oct 05, 2004 | 2.907 | 3.089 | 2.907 | 3.089 | 522 | +0.15(+4.94%) |
Oct 04, 2004 | 2.944 | 3.089 | 2.944 | 2.944 | 3,852 | -0.11(-3.57%) |
Oct 01, 2004 | 3.053 | 3.053 | 2.944 | 3.053 | 5,008 | +0.07(+2.44%) |
Sep 30, 2004 | 3.125 | 3.162 | 2.980 | 2.980 | 770 | -0.11(-3.53%) |
Sep 29, 2004 | 3.089 | 3.162 | 2.944 | 3.089 | 7,126 | +0.18(+6.25%) |
Sep 28, 2004 | 3.125 | 3.125 | 2.907 | 2.907 | 2,669 | -0.25(-8.05%) |
Sep 27, 2004 | 3.089 | 3.198 | 3.089 | 3.162 | 825 | +0.00(+0.00%) |
Sep 24, 2004 | 3.271 | 3.271 | 3.162 | 3.162 | 1,045 | -0.18(-5.43%) |
Sep 23, 2004 | 3.452 | 3.452 | 3.271 | 3.343 | 2,834 | +0.22(+6.98%) |
Sep 22, 2004 | 3.274 | 3.274 | 3.089 | 3.125 | 1,128 | -0.44(-12.24%) |
Sep 21, 2004 | 3.271 | 3.598 | 2.980 | 3.561 | 14,226 | +0.29(+8.89%) |
Sep 20, 2004 | 3.271 | 3.416 | 3.271 | 3.271 | 550 | +0.00(+0.00%) |
Sep 17, 2004 | 3.089 | 3.278 | 3.089 | 3.271 | 2,751 | -0.15(-4.26%) |
Sep 16, 2004 | 3.307 | 3.416 | 3.271 | 3.416 | 1,816 | -0.04(-1.05%) |
Sep 15, 2004 | 3.634 | 3.634 | 2.944 | 3.452 | 13,208 | -0.22(-5.94%) |
Sep 14, 2004 | 3.925 | 4.325 | 3.670 | 3.670 | 3,632 | -0.04(-0.98%) |
Sep 13, 2004 | 3.307 | 3.816 | 3.271 | 3.707 | 11,859 | +0.55(+17.24%) |
Sep 10, 2004 | 3.089 | 3.234 | 3.089 | 3.162 | 2,641 | +0.25(+8.75%) |
Sep 09, 2004 | 2.871 | 2.907 | 2.871 | 2.907 | 165 | +0.14(+5.12%) |
Sep 08, 2004 | 2.726 | 2.871 | 2.580 | 2.766 | 2,751 | +0.04(+1.47%) |
Sep 07, 2004 | 2.726 | 2.871 | 2.726 | 2.726 | 2,201 | -0.11(-3.85%) |
Sep 03, 2004 | 2.907 | 2.907 | 2.835 | 2.835 | 247 | -0.07(-2.50%) |
Sep 02, 2004 | 2.907 | 3.198 | 2.907 | 2.907 | 1,953 | +0.11(+3.90%) |
Sep 01, 2004 | 3.089 | 3.089 | 2.726 | 2.798 | 12,850 | -0.33(-10.47%) |
Aug 31, 2004 | 3.343 | 3.343 | 3.125 | 3.125 | 2,118 | -0.22(-6.52%) |
Aug 30, 2004 | 3.343 | 3.343 | 3.343 | 3.343 | 82 | +0.00(+0.00%) |
Aug 27, 2004 | 3.489 | 3.561 | 3.307 | 3.343 | 7,924 | -0.29(-8.00%) |
Aug 26, 2004 | 3.707 | 3.707 | 3.452 | 3.634 | 7,374 | +0.04(+1.01%) |
Aug 25, 2004 | 3.416 | 3.598 | 3.416 | 3.598 | 1,485 | +0.18(+5.32%) |
Aug 24, 2004 | 3.343 | 3.452 | 3.343 | 3.416 | 3,164 | +0.11(+3.30%) |
Aug 23, 2004 | 3.380 | 3.452 | 3.198 | 3.307 | 9,768 | -0.04(-1.09%) |
Aug 20, 2004 | 3.452 | 3.460 | 3.343 | 3.343 | 2,309 | -0.25(-7.07%) |
Aug 19, 2004 | 3.452 | 3.634 | 3.452 | 3.598 | 1,073 | +0.00(+0.00%) |
Aug 18, 2004 | 3.561 | 3.598 | 3.489 | 3.598 | 6,851 | +0.15(+4.21%) |
Aug 17, 2004 | 3.561 | 3.598 | 3.452 | 3.452 | 4,925 | -0.33(-8.65%) |
Aug 16, 2004 | 3.634 | 3.780 | 3.307 | 3.780 | 2,091 | +0.15(+4.00%) |
Aug 13, 2004 | 3.634 | 3.780 | 3.561 | 3.634 | 11,309 | +0.00(+0.00%) |
Aug 12, 2004 | 3.670 | 3.816 | 3.634 | 3.634 | 1,843 | -0.15(-3.85%) |
Aug 11, 2004 | 3.707 | 3.780 | 3.634 | 3.780 | 13,675 | +0.07(+1.96%) |
Aug 10, 2004 | 3.634 | 3.743 | 3.634 | 3.707 | 1,926 | -0.15(-3.77%) |
Aug 09, 2004 | 3.998 | 3.998 | 3.707 | 3.852 | 7,644 | -0.15(-3.64%) |
Aug 06, 2004 | 4.361 | 4.361 | 3.998 | 3.998 | 1,155 | +0.00(+0.00%) |
Aug 05, 2004 | 4.176 | 4.176 | 3.998 | 3.998 | 2,504 | -0.04(-0.90%) |
Aug 04, 2004 | 4.179 | 4.179 | 3.998 | 4.034 | 2,834 | -0.15(-3.48%) |
Aug 03, 2004 | 4.070 | 4.179 | 3.998 | 4.179 | 1,238 | +0.15(+3.60%) |