Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.613 | 2.863 | 2.605 | 2.722 | 59,505 | +0.12(+4.50%) |
Oct 28, 2004 | 2.865 | 2.878 | 2.605 | 2.605 | 112,867 | -0.33(-11.35%) |
Oct 27, 2004 | 3.016 | 3.167 | 2.904 | 2.938 | 101,350 | -0.14(-4.49%) |
Oct 26, 2004 | 3.386 | 3.386 | 3.006 | 3.076 | 213,834 | -0.33(-9.57%) |
Oct 25, 2004 | 3.418 | 3.418 | 3.334 | 3.402 | 11,133 | +0.04(+1.16%) |
Oct 22, 2004 | 3.490 | 3.490 | 3.363 | 3.363 | 24,569 | -0.07(-1.90%) |
Oct 21, 2004 | 3.389 | 3.433 | 3.373 | 3.428 | 25,721 | +0.04(+1.08%) |
Oct 20, 2004 | 3.405 | 3.490 | 3.373 | 3.391 | 95,208 | -0.03(-0.76%) |
Oct 19, 2004 | 3.438 | 3.438 | 3.363 | 3.418 | 28,792 | +0.04(+1.23%) |
Oct 18, 2004 | 3.386 | 3.391 | 3.347 | 3.376 | 240,707 | -0.03(-0.84%) |
Oct 15, 2004 | 3.433 | 3.451 | 3.347 | 3.405 | 119,394 | -0.06(-1.66%) |
Oct 14, 2004 | 3.451 | 3.530 | 3.391 | 3.462 | 14,972 | +0.06(+1.84%) |
Oct 13, 2004 | 3.514 | 3.537 | 3.376 | 3.399 | 55,282 | -0.06(-1.73%) |
Oct 12, 2004 | 3.517 | 3.540 | 3.459 | 3.459 | 48,755 | -0.05(-1.56%) |
Oct 11, 2004 | 3.475 | 3.569 | 3.405 | 3.514 | 27,641 | +0.11(+3.13%) |
Oct 08, 2004 | 3.475 | 3.475 | 3.405 | 3.407 | 4,990 | -0.03(-0.83%) |
Oct 07, 2004 | 3.433 | 3.451 | 3.376 | 3.436 | 46,068 | -0.00(-0.08%) |
Oct 06, 2004 | 3.436 | 3.438 | 3.435 | 3.438 | 13,052 | +0.00(+0.01%) |
Oct 05, 2004 | 3.490 | 3.490 | 3.376 | 3.438 | 59,121 | -0.05(-1.50%) |
Oct 04, 2004 | 3.391 | 3.490 | 3.386 | 3.490 | 99,047 | +0.11(+3.40%) |
Oct 01, 2004 | 3.490 | 3.490 | 3.308 | 3.376 | 20,730 | +0.05(+1.48%) |
Sep 30, 2004 | 3.308 | 3.386 | 3.308 | 3.326 | 16,891 | +0.03(+0.95%) |
Sep 29, 2004 | 3.386 | 3.412 | 3.269 | 3.295 | 102,886 | -0.10(-3.07%) |
Sep 28, 2004 | 3.412 | 3.412 | 3.358 | 3.399 | 37,238 | +0.04(+1.16%) |
Sep 27, 2004 | 3.386 | 3.386 | 3.360 | 3.360 | 41,845 | -0.03(-0.76%) |
Sep 24, 2004 | 3.308 | 3.386 | 3.308 | 3.386 | 1,919 | -0.00(-0.01%) |
Sep 23, 2004 | 3.149 | 3.386 | 3.149 | 3.386 | 12,668 | +0.00(+0.01%) |
Sep 22, 2004 | 3.412 | 3.412 | 3.373 | 3.386 | 62,192 | -0.00(-0.01%) |
Sep 21, 2004 | 3.449 | 3.449 | 3.373 | 3.386 | 41,845 | +0.01(+0.31%) |
Sep 20, 2004 | 3.449 | 3.449 | 3.355 | 3.376 | 28,792 | -0.01(-0.23%) |
Sep 17, 2004 | 3.345 | 3.386 | 3.321 | 3.384 | 10,365 | +0.04(+1.09%) |
Sep 16, 2004 | 3.319 | 3.347 | 3.306 | 3.347 | 3,708 | -0.02(-0.70%) |
Sep 15, 2004 | 3.287 | 3.371 | 3.287 | 3.371 | 1,535 | +0.01(+0.39%) |
Sep 14, 2004 | 3.204 | 3.373 | 3.204 | 3.358 | 51,059 | +0.07(+2.14%) |
Sep 13, 2004 | 3.329 | 3.329 | 3.287 | 3.287 | 69,102 | -0.02(-0.63%) |
Sep 10, 2004 | 3.308 | 3.308 | 3.282 | 3.308 | 15,740 | +0.03(+0.88%) |
Sep 09, 2004 | 3.282 | 3.292 | 3.222 | 3.279 | 27,257 | +0.01(+0.32%) |
Sep 08, 2004 | 3.165 | 3.308 | 3.152 | 3.269 | 37,238 | +0.10(+3.20%) |
Sep 07, 2004 | 3.313 | 3.420 | 3.074 | 3.167 | 152,793 | +0.11(+3.49%) |
Sep 03, 2004 | 3.120 | 3.120 | 3.061 | 3.061 | 30,712 | +0.00(+0.00%) |
Sep 02, 2004 | 3.061 | 3.069 | 3.061 | 3.061 | 59,888 | +0.01(+0.17%) |
Sep 01, 2004 | 3.055 | 3.157 | 3.022 | 3.055 | 37,238 | +0.06(+2.00%) |
Aug 31, 2004 | 3.045 | 3.061 | 2.996 | 2.996 | 54,514 | -0.00(-0.09%) |
Aug 30, 2004 | 2.996 | 3.024 | 2.996 | 2.998 | 26,489 | +0.00(+0.09%) |
Aug 27, 2004 | 2.996 | 3.016 | 2.996 | 2.996 | 32,631 | +0.00(+0.00%) |
Aug 26, 2004 | 2.996 | 2.996 | 2.996 | 2.996 | 20,730 | +0.00(+0.00%) |
Aug 25, 2004 | 2.996 | 3.009 | 2.996 | 2.996 | 26,105 | -0.01(-0.17%) |
Aug 24, 2004 | 3.058 | 3.058 | 2.996 | 3.001 | 126,688 | -0.01(-0.17%) |
Aug 23, 2004 | 3.004 | 3.006 | 3.003 | 3.006 | 1,151 | -0.00(-0.09%) |
Aug 20, 2004 | 2.996 | 3.040 | 2.996 | 3.009 | 23,034 | +0.00(+0.00%) |
Aug 19, 2004 | 3.009 | 3.009 | 3.009 | 3.009 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 3.011 | 3.011 | 2.998 | 3.009 | 16,891 | -0.00(-0.09%) |
Aug 17, 2004 | 3.009 | 3.011 | 3.009 | 3.011 | 17,659 | +0.02(+0.52%) |
Aug 16, 2004 | 2.993 | 3.035 | 2.969 | 2.996 | 22,650 | +0.03(+0.88%) |
Aug 13, 2004 | 2.969 | 3.029 | 2.969 | 2.969 | 93,288 | -0.01(-0.44%) |
Aug 12, 2004 | 2.983 | 2.983 | 2.983 | 2.983 | 8,445 | +0.00(+0.00%) |
Aug 11, 2004 | 2.967 | 2.983 | 2.967 | 2.983 | 10,365 | -0.02(-0.52%) |
Aug 10, 2004 | 2.975 | 3.011 | 2.975 | 2.998 | 89,833 | +0.03(+1.05%) |
Aug 09, 2004 | 2.996 | 2.996 | 2.967 | 2.967 | 10,365 | -0.01(-0.18%) |
Aug 06, 2004 | 2.967 | 2.972 | 2.967 | 2.972 | 57,585 | +0.00(+0.09%) |
Aug 05, 2004 | 2.969 | 2.980 | 2.943 | 2.969 | 45,300 | +0.00(+0.00%) |
Aug 04, 2004 | 2.969 | 2.972 | 2.967 | 2.969 | 28,792 | +0.00(+0.09%) |
Aug 03, 2004 | 2.990 | 2.990 | 2.967 | 2.967 | 14,972 | +0.00(+0.00%) |