Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.034 | 5.113 | 4.649 | 4.780 | 11,590,636 | -0.24(-4.72%) |
Oct 28, 2004 | 5.394 | 5.473 | 4.736 | 5.017 | 33,168,858 | +0.68(+15.79%) |
Oct 27, 2004 | 4.122 | 4.561 | 3.464 | 4.333 | 27,910,038 | +0.27(+6.70%) |
Oct 26, 2004 | 3.833 | 4.377 | 3.692 | 4.061 | 32,089,594 | +0.75(+22.49%) |
Oct 25, 2004 | 2.973 | 3.526 | 2.903 | 3.315 | 19,801,530 | +0.47(+16.67%) |
Oct 22, 2004 | 2.675 | 2.903 | 2.658 | 2.842 | 7,914,113 | +0.19(+7.28%) |
Oct 21, 2004 | 2.622 | 2.684 | 2.596 | 2.649 | 8,182,504 | +0.08(+3.07%) |
Oct 20, 2004 | 2.587 | 2.666 | 2.412 | 2.570 | 10,483,780 | -0.05(-2.01%) |
Oct 19, 2004 | 2.736 | 2.745 | 2.544 | 2.622 | 9,891,929 | -0.11(-3.86%) |
Oct 18, 2004 | 2.824 | 2.912 | 2.719 | 2.728 | 8,329,241 | -0.27(-9.06%) |
Oct 15, 2004 | 3.508 | 3.622 | 2.719 | 3.000 | 12,286,241 | -0.69(-18.76%) |
Oct 14, 2004 | 3.578 | 3.728 | 3.552 | 3.692 | 13,346,009 | +0.36(+10.79%) |
Oct 13, 2004 | 2.886 | 3.377 | 2.851 | 3.333 | 11,022,842 | +0.59(+21.41%) |
Oct 12, 2004 | 2.640 | 2.886 | 2.631 | 2.745 | 6,365,677 | +0.04(+1.62%) |
Oct 11, 2004 | 2.842 | 2.851 | 2.701 | 2.701 | 4,312,498 | -0.16(-5.52%) |
Oct 08, 2004 | 2.991 | 3.026 | 2.719 | 2.859 | 4,961,014 | -0.17(-5.51%) |
Oct 07, 2004 | 3.350 | 3.350 | 2.938 | 3.026 | 8,946,859 | -0.35(-10.39%) |
Oct 06, 2004 | 3.201 | 3.508 | 3.131 | 3.377 | 7,208,475 | +0.26(+8.45%) |
Oct 05, 2004 | 3.236 | 3.236 | 3.096 | 3.114 | 3,317,604 | -0.18(-5.33%) |
Oct 04, 2004 | 3.070 | 3.403 | 3.061 | 3.289 | 6,890,373 | +0.26(+8.70%) |
Oct 01, 2004 | 2.921 | 3.026 | 2.894 | 3.026 | 3,245,318 | +0.14(+4.86%) |
Sep 30, 2004 | 2.929 | 3.017 | 2.860 | 2.886 | 4,167,014 | -0.13(-4.36%) |
Sep 29, 2004 | 3.017 | 3.052 | 2.815 | 3.017 | 5,861,959 | +0.09(+2.99%) |
Sep 28, 2004 | 2.587 | 3.131 | 2.570 | 2.929 | 9,418,425 | +0.35(+13.61%) |
Sep 27, 2004 | 2.807 | 2.815 | 2.438 | 2.579 | 8,994,290 | -0.28(-9.82%) |
Sep 24, 2004 | 3.096 | 3.105 | 2.736 | 2.859 | 7,419,858 | -0.27(-8.68%) |
Sep 23, 2004 | 3.114 | 3.228 | 3.105 | 3.131 | 3,882,091 | -0.11(-3.51%) |
Sep 22, 2004 | 3.386 | 3.394 | 3.228 | 3.245 | 4,151,280 | -0.14(-4.15%) |
Sep 21, 2004 | 3.605 | 3.605 | 3.359 | 3.386 | 4,519,320 | +0.04(+1.31%) |
Sep 20, 2004 | 3.508 | 3.508 | 3.333 | 3.342 | 2,917,982 | -0.13(-3.79%) |
Sep 17, 2004 | 3.587 | 3.596 | 3.429 | 3.473 | 3,324,103 | -0.04(-1.25%) |
Sep 16, 2004 | 3.508 | 3.596 | 3.350 | 3.517 | 6,603,626 | -0.08(-2.19%) |
Sep 15, 2004 | 3.675 | 3.684 | 3.464 | 3.596 | 6,702,021 | +0.01(+0.24%) |
Sep 14, 2004 | 3.587 | 3.614 | 3.482 | 3.587 | 3,524,997 | -0.04(-0.97%) |
Sep 13, 2004 | 3.298 | 3.754 | 3.201 | 3.622 | 12,188,416 | +0.27(+8.12%) |
Sep 10, 2004 | 3.245 | 3.386 | 3.114 | 3.350 | 9,838,798 | -0.09(-2.55%) |
Sep 09, 2004 | 3.508 | 3.517 | 3.245 | 3.438 | 4,992,254 | -0.11(-2.97%) |
Sep 08, 2004 | 3.692 | 3.973 | 3.508 | 3.543 | 5,882,938 | -0.39(-9.82%) |
Sep 07, 2004 | 3.710 | 3.929 | 3.631 | 3.929 | 5,122,573 | +0.33(+9.27%) |
Sep 03, 2004 | 3.614 | 3.640 | 3.526 | 3.596 | 2,060,590 | -0.02(-0.49%) |
Sep 02, 2004 | 3.491 | 3.622 | 3.464 | 3.614 | 4,196,544 | +0.14(+4.04%) |
Sep 01, 2004 | 3.526 | 3.622 | 3.386 | 3.473 | 3,224,454 | -0.07(-1.98%) |
Aug 31, 2004 | 3.587 | 3.675 | 3.517 | 3.543 | 2,348,706 | -0.04(-0.98%) |
Aug 30, 2004 | 3.587 | 3.710 | 3.517 | 3.578 | 2,882,979 | +0.01(+0.25%) |
Aug 27, 2004 | 3.640 | 3.640 | 3.508 | 3.570 | 3,123,779 | -0.11(-2.86%) |
Aug 26, 2004 | 3.684 | 3.771 | 3.649 | 3.675 | 5,054,734 | -0.01(-0.24%) |
Aug 25, 2004 | 3.692 | 3.728 | 3.605 | 3.684 | 5,421,862 | -0.05(-1.41%) |
Aug 24, 2004 | 3.763 | 3.771 | 3.622 | 3.736 | 4,019,935 | +0.06(+1.67%) |
Aug 23, 2004 | 3.745 | 3.833 | 3.596 | 3.675 | 3,842,072 | -0.07(-1.87%) |
Aug 20, 2004 | 3.596 | 3.771 | 3.324 | 3.745 | 6,024,088 | +0.18(+5.17%) |
Aug 19, 2004 | 4.035 | 4.070 | 3.482 | 3.561 | 13,172,592 | -0.01(-0.25%) |
Aug 18, 2004 | 3.184 | 3.675 | 3.157 | 3.570 | 15,422,219 | +0.42(+13.37%) |
Aug 17, 2004 | 3.114 | 3.210 | 3.105 | 3.149 | 5,326,204 | +0.06(+1.99%) |
Aug 16, 2004 | 3.017 | 3.122 | 2.921 | 3.087 | 5,851,470 | +0.10(+3.23%) |
Aug 13, 2004 | 3.140 | 3.219 | 2.965 | 2.991 | 4,147,062 | -0.09(-2.85%) |
Aug 12, 2004 | 3.245 | 3.315 | 3.070 | 3.079 | 4,242,834 | -0.17(-5.13%) |
Aug 11, 2004 | 3.157 | 3.500 | 3.087 | 3.245 | 7,401,274 | -0.02(-0.54%) |
Aug 10, 2004 | 3.491 | 3.500 | 3.105 | 3.263 | 11,088,400 | -0.23(-6.53%) |
Aug 09, 2004 | 3.692 | 3.701 | 3.412 | 3.491 | 7,329,445 | -0.11(-3.16%) |
Aug 06, 2004 | 3.596 | 3.815 | 3.429 | 3.605 | 7,022,061 | -0.34(-8.67%) |
Aug 05, 2004 | 4.122 | 4.140 | 3.894 | 3.947 | 4,957,252 | -0.17(-4.05%) |
Aug 04, 2004 | 4.210 | 4.254 | 3.947 | 4.114 | 8,752,464 | -0.11(-2.70%) |
Aug 03, 2004 | 4.438 | 4.464 | 4.219 | 4.228 | 4,521,373 | -0.21(-4.74%) |