Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.137 | 3.176 | 3.113 | 3.137 | 489,328 | +0.05(+1.73%) |
Oct 28, 2004 | 3.220 | 3.220 | 3.064 | 3.084 | 448,824 | -0.11(-3.50%) |
Oct 27, 2004 | 3.215 | 3.215 | 3.118 | 3.196 | 352,809 | -0.03(-1.05%) |
Oct 26, 2004 | 3.157 | 3.230 | 3.074 | 3.230 | 174,143 | +0.05(+1.68%) |
Oct 25, 2004 | 3.186 | 3.210 | 3.074 | 3.176 | 345,202 | +0.00(+0.00%) |
Oct 22, 2004 | 3.239 | 3.239 | 3.113 | 3.176 | 419,218 | -0.03(-1.06%) |
Oct 21, 2004 | 3.278 | 3.278 | 3.127 | 3.210 | 574,652 | -0.04(-1.20%) |
Oct 20, 2004 | 3.410 | 3.497 | 3.079 | 3.249 | 794,027 | -0.18(-5.38%) |
Oct 19, 2004 | 3.414 | 3.546 | 3.283 | 3.434 | 478,431 | +0.05(+1.58%) |
Oct 18, 2004 | 3.312 | 3.468 | 3.312 | 3.380 | 197,992 | +0.03(+0.87%) |
Oct 15, 2004 | 3.234 | 3.400 | 3.186 | 3.351 | 533,532 | +0.13(+3.92%) |
Oct 14, 2004 | 3.230 | 3.264 | 3.166 | 3.225 | 810,475 | +0.05(+1.53%) |
Oct 13, 2004 | 3.225 | 3.259 | 3.157 | 3.176 | 434,227 | -0.04(-1.21%) |
Oct 12, 2004 | 3.283 | 3.283 | 3.161 | 3.215 | 325,259 | -0.02(-0.60%) |
Oct 11, 2004 | 3.142 | 3.234 | 3.142 | 3.234 | 506,804 | +0.07(+2.31%) |
Oct 08, 2004 | 3.210 | 3.215 | 3.093 | 3.161 | 674,984 | +0.00(+0.00%) |
Oct 07, 2004 | 3.186 | 3.186 | 3.089 | 3.161 | 421,480 | -0.00(-0.15%) |
Oct 06, 2004 | 3.137 | 3.181 | 3.059 | 3.166 | 2,018,786 | -0.04(-1.36%) |
Oct 05, 2004 | 3.113 | 3.215 | 3.113 | 3.210 | 333,688 | +0.02(+0.61%) |
Oct 04, 2004 | 3.064 | 3.225 | 2.996 | 3.191 | 568,072 | +0.18(+5.98%) |
Oct 01, 2004 | 2.821 | 3.050 | 2.821 | 3.011 | 606,520 | +0.14(+4.74%) |
Sep 30, 2004 | 2.797 | 2.879 | 2.753 | 2.875 | 732,758 | +0.01(+0.34%) |
Sep 29, 2004 | 2.821 | 2.913 | 2.792 | 2.865 | 360,416 | -0.02(-0.67%) |
Sep 28, 2004 | 2.879 | 2.889 | 2.714 | 2.884 | 779,635 | -0.01(-0.50%) |
Sep 27, 2004 | 3.191 | 3.254 | 2.894 | 2.899 | 304,082 | -0.21(-6.88%) |
Sep 24, 2004 | 3.147 | 3.259 | 3.089 | 3.113 | 94,370 | -0.06(-1.99%) |
Sep 23, 2004 | 3.259 | 3.268 | 3.089 | 3.176 | 188,124 | -0.04(-1.36%) |
Sep 22, 2004 | 3.341 | 3.405 | 3.113 | 3.220 | 337,595 | -0.18(-5.43%) |
Sep 21, 2004 | 3.395 | 3.405 | 3.327 | 3.405 | 80,389 | +0.09(+2.64%) |
Sep 20, 2004 | 3.400 | 3.400 | 3.283 | 3.317 | 82,856 | -0.00(-0.07%) |
Sep 17, 2004 | 3.410 | 3.512 | 3.230 | 3.320 | 221,225 | -0.02(-0.66%) |
Sep 16, 2004 | 3.157 | 3.366 | 3.157 | 3.341 | 185,245 | +0.18(+5.86%) |
Sep 15, 2004 | 3.176 | 3.205 | 3.157 | 3.157 | 86,763 | -0.02(-0.61%) |
Sep 14, 2004 | 3.210 | 3.220 | 3.137 | 3.176 | 115,136 | -0.10(-3.12%) |
Sep 13, 2004 | 3.161 | 3.317 | 3.132 | 3.278 | 176,404 | +0.13(+4.17%) |
Sep 10, 2004 | 3.205 | 3.205 | 3.118 | 3.147 | 89,641 | -0.01(-0.46%) |
Sep 09, 2004 | 3.137 | 3.278 | 3.113 | 3.161 | 431,554 | -0.02(-0.76%) |
Sep 08, 2004 | 3.234 | 3.327 | 3.166 | 3.186 | 437,928 | -0.03(-0.91%) |
Sep 07, 2004 | 3.108 | 3.264 | 3.064 | 3.215 | 344,996 | +0.11(+3.61%) |
Sep 03, 2004 | 3.113 | 3.210 | 2.967 | 3.103 | 344,585 | +0.00(+0.16%) |
Sep 02, 2004 | 3.020 | 3.113 | 2.855 | 3.098 | 317,240 | +0.15(+5.12%) |
Sep 01, 2004 | 2.821 | 3.089 | 2.797 | 2.947 | 527,158 | +0.15(+5.39%) |
Aug 31, 2004 | 2.724 | 2.797 | 2.724 | 2.797 | 289,690 | +0.05(+1.77%) |
Aug 30, 2004 | 2.651 | 2.758 | 2.651 | 2.748 | 270,364 | +0.07(+2.73%) |
Aug 27, 2004 | 2.631 | 2.714 | 2.578 | 2.675 | 835,558 | +0.02(+0.92%) |
Aug 26, 2004 | 2.631 | 2.675 | 2.626 | 2.651 | 590,483 | -0.04(-1.62%) |
Aug 25, 2004 | 2.626 | 2.704 | 2.626 | 2.695 | 397,836 | +0.04(+1.47%) |
Aug 24, 2004 | 2.695 | 2.719 | 2.626 | 2.656 | 544,428 | +0.04(+1.68%) |
Aug 23, 2004 | 2.699 | 2.699 | 2.568 | 2.612 | 411,212 | -0.02(-0.74%) |
Aug 20, 2004 | 2.826 | 2.875 | 2.515 | 2.631 | 969,198 | +0.21(+8.85%) |
Aug 19, 2004 | 2.529 | 2.534 | 2.398 | 2.417 | 681,358 | -0.11(-4.24%) |
Aug 18, 2004 | 2.383 | 2.524 | 2.383 | 2.524 | 367,407 | +0.15(+6.14%) |
Aug 17, 2004 | 2.335 | 2.432 | 2.335 | 2.378 | 336,567 | +0.01(+0.41%) |
Aug 16, 2004 | 2.315 | 2.408 | 2.283 | 2.369 | 397,013 | +0.11(+4.73%) |
Aug 13, 2004 | 2.374 | 2.383 | 2.218 | 2.262 | 371,313 | +0.03(+1.53%) |
Aug 12, 2004 | 2.344 | 2.364 | 2.228 | 2.228 | 420,657 | -0.16(-6.72%) |
Aug 11, 2004 | 2.359 | 2.466 | 2.320 | 2.388 | 657,303 | -0.04(-1.60%) |
Aug 10, 2004 | 2.091 | 2.432 | 2.091 | 2.427 | 587,193 | +0.33(+15.78%) |
Aug 09, 2004 | 2.087 | 2.116 | 2.077 | 2.096 | 201,488 | +0.01(+0.70%) |
Aug 06, 2004 | 2.067 | 2.125 | 2.062 | 2.082 | 263,990 | -0.01(-0.70%) |
Aug 05, 2004 | 2.194 | 2.291 | 2.057 | 2.096 | 416,956 | -0.13(-5.90%) |
Aug 04, 2004 | 2.194 | 2.291 | 2.179 | 2.228 | 389,817 | +0.00(+0.00%) |
Aug 03, 2004 | 2.335 | 2.335 | 2.130 | 2.228 | 564,783 | -0.15(-6.34%) |