Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.219 | 3.290 | 3.178 | 3.242 | 3,445,200 | -0.01(-0.17%) |
Oct 28, 2004 | 3.210 | 3.280 | 3.194 | 3.248 | 5,907,600 | -0.00(-0.10%) |
Oct 27, 2004 | 2.972 | 3.293 | 2.928 | 3.251 | 25,547,400 | +0.49(+17.94%) |
Oct 26, 2004 | 2.639 | 2.757 | 2.639 | 2.757 | 7,336,800 | +0.09(+3.55%) |
Oct 25, 2004 | 2.422 | 2.667 | 2.347 | 2.662 | 9,159,300 | +0.21(+8.47%) |
Oct 22, 2004 | 2.468 | 2.567 | 2.422 | 2.454 | 12,747,600 | -0.14(-5.36%) |
Oct 21, 2004 | 2.578 | 2.616 | 2.514 | 2.593 | 7,646,400 | -0.03(-0.98%) |
Oct 20, 2004 | 2.749 | 2.750 | 2.507 | 2.619 | 15,902,100 | -0.12(-4.38%) |
Oct 19, 2004 | 2.828 | 2.828 | 2.698 | 2.739 | 3,743,100 | -0.06(-2.30%) |
Oct 18, 2004 | 2.764 | 2.814 | 2.667 | 2.803 | 5,331,600 | +0.07(+2.48%) |
Oct 15, 2004 | 2.812 | 2.813 | 2.711 | 2.736 | 4,884,300 | -0.06(-2.26%) |
Oct 14, 2004 | 2.918 | 2.920 | 2.737 | 2.799 | 3,828,600 | -0.08(-2.74%) |
Oct 13, 2004 | 2.914 | 2.928 | 2.864 | 2.878 | 1,608,300 | -0.03(-0.96%) |
Oct 12, 2004 | 2.911 | 2.911 | 2.806 | 2.906 | 2,146,500 | -0.01(-0.30%) |
Oct 11, 2004 | 2.918 | 2.954 | 2.858 | 2.914 | 5,035,500 | -0.01(-0.23%) |
Oct 08, 2004 | 2.912 | 2.966 | 2.811 | 2.921 | 3,942,900 | -0.03(-1.05%) |
Oct 07, 2004 | 3.038 | 3.042 | 2.868 | 2.952 | 5,652,900 | -0.04(-1.41%) |
Oct 06, 2004 | 2.976 | 3.017 | 2.932 | 2.994 | 4,650,300 | +0.04(+1.32%) |
Oct 05, 2004 | 2.933 | 2.996 | 2.872 | 2.956 | 4,195,800 | +0.02(+0.57%) |
Oct 04, 2004 | 2.856 | 2.949 | 2.811 | 2.939 | 4,122,000 | +0.14(+5.17%) |
Oct 01, 2004 | 2.722 | 2.821 | 2.722 | 2.794 | 3,750,300 | +0.04(+1.62%) |
Sep 30, 2004 | 2.768 | 2.838 | 2.747 | 2.750 | 3,029,400 | -0.04(-1.55%) |
Sep 29, 2004 | 2.778 | 2.833 | 2.766 | 2.793 | 2,007,900 | +0.02(+0.64%) |
Sep 28, 2004 | 2.728 | 2.794 | 2.711 | 2.776 | 4,364,100 | +0.00(+0.04%) |
Sep 27, 2004 | 2.870 | 2.897 | 2.709 | 2.774 | 7,672,500 | -0.12(-4.22%) |
Sep 24, 2004 | 3.032 | 3.057 | 2.844 | 2.897 | 8,064,900 | -0.15(-4.92%) |
Sep 23, 2004 | 3.043 | 3.073 | 2.946 | 3.047 | 3,019,500 | +0.00(+0.07%) |
Sep 22, 2004 | 3.113 | 3.139 | 2.978 | 3.044 | 8,334,000 | +0.04(+1.26%) |
Sep 21, 2004 | 2.943 | 3.022 | 2.943 | 3.007 | 1,981,800 | +0.06(+2.04%) |
Sep 20, 2004 | 2.962 | 2.973 | 2.894 | 2.947 | 2,087,100 | +0.00(+0.04%) |
Sep 17, 2004 | 2.997 | 3.033 | 2.894 | 2.946 | 5,862,600 | -0.00(-0.11%) |
Sep 16, 2004 | 2.983 | 2.983 | 2.923 | 2.949 | 3,373,200 | -0.03(-1.01%) |
Sep 15, 2004 | 3.009 | 3.024 | 2.917 | 2.979 | 2,691,900 | -0.02(-0.70%) |
Sep 14, 2004 | 3.011 | 3.037 | 2.959 | 3.000 | 5,898,600 | +0.05(+1.58%) |
Sep 13, 2004 | 3.032 | 3.032 | 2.926 | 2.953 | 4,756,500 | -0.03(-1.01%) |
Sep 10, 2004 | 2.918 | 2.983 | 2.881 | 2.983 | 3,870,900 | +0.10(+3.63%) |
Sep 09, 2004 | 2.811 | 2.894 | 2.739 | 2.879 | 4,429,800 | +0.06(+2.13%) |
Sep 08, 2004 | 2.833 | 2.883 | 2.796 | 2.819 | 5,286,600 | -0.10(-3.46%) |
Sep 07, 2004 | 3.022 | 3.024 | 2.894 | 2.920 | 6,245,100 | -0.07(-2.49%) |
Sep 03, 2004 | 2.934 | 2.994 | 2.873 | 2.994 | 4,832,100 | +0.07(+2.32%) |
Sep 02, 2004 | 2.799 | 2.939 | 2.787 | 2.927 | 8,171,100 | +0.15(+5.53%) |
Sep 01, 2004 | 2.706 | 2.784 | 2.698 | 2.773 | 2,718,000 | +0.08(+2.93%) |
Aug 31, 2004 | 2.638 | 2.710 | 2.603 | 2.694 | 3,250,800 | +0.07(+2.49%) |
Aug 30, 2004 | 2.751 | 2.751 | 2.578 | 2.629 | 3,273,300 | -0.11(-3.86%) |
Aug 27, 2004 | 2.767 | 2.806 | 2.689 | 2.734 | 3,882,600 | -0.03(-1.13%) |
Aug 26, 2004 | 2.761 | 2.768 | 2.728 | 2.766 | 2,615,400 | +0.02(+0.73%) |
Aug 25, 2004 | 2.774 | 2.789 | 2.710 | 2.746 | 3,405,600 | +0.02(+0.86%) |
Aug 24, 2004 | 2.778 | 2.822 | 2.709 | 2.722 | 6,611,400 | -0.01(-0.28%) |
Aug 23, 2004 | 2.801 | 2.808 | 2.729 | 2.730 | 3,261,600 | -0.03(-1.25%) |
Aug 20, 2004 | 2.723 | 2.822 | 2.699 | 2.764 | 5,751,000 | +0.04(+1.63%) |
Aug 19, 2004 | 2.791 | 2.791 | 2.682 | 2.720 | 3,806,100 | -0.05(-1.73%) |
Aug 18, 2004 | 2.500 | 2.773 | 2.500 | 2.768 | 7,358,400 | +0.22(+8.63%) |
Aug 17, 2004 | 2.614 | 2.617 | 2.522 | 2.548 | 4,628,700 | -0.00(-0.09%) |
Aug 16, 2004 | 2.470 | 2.556 | 2.436 | 2.550 | 3,240,000 | +0.11(+4.70%) |
Aug 13, 2004 | 2.418 | 2.471 | 2.354 | 2.436 | 2,457,000 | +0.04(+1.86%) |
Aug 12, 2004 | 2.414 | 2.443 | 2.333 | 2.391 | 1,757,700 | -0.05(-1.96%) |
Aug 11, 2004 | 2.400 | 2.456 | 2.311 | 2.439 | 2,531,700 | +0.04(+1.62%) |
Aug 10, 2004 | 2.348 | 2.412 | 2.322 | 2.400 | 2,201,400 | +0.07(+3.05%) |
Aug 09, 2004 | 2.334 | 2.388 | 2.298 | 2.329 | 1,820,700 | -0.03(-1.13%) |
Aug 06, 2004 | 2.420 | 2.427 | 2.333 | 2.356 | 2,250,000 | -0.06(-2.66%) |
Aug 05, 2004 | 2.500 | 2.553 | 2.420 | 2.420 | 3,465,000 | -0.02(-0.95%) |
Aug 04, 2004 | 2.442 | 2.491 | 2.389 | 2.443 | 2,340,900 | -0.04(-1.74%) |
Aug 03, 2004 | 2.513 | 2.539 | 2.424 | 2.487 | 2,398,500 | -0.02(-0.71%) |