Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.040 | 4.060 | 3.800 | 3.850 | 23,300 | -0.05(-1.28%) |
Oct 13, 2004 | 4.090 | 4.090 | 3.860 | 3.900 | 29,900 | -0.11(-2.77%) |
Oct 12, 2004 | 4.200 | 4.300 | 3.960 | 4.011 | 48,100 | -0.14(-3.35%) |
Oct 11, 2004 | 3.910 | 4.250 | 3.730 | 4.150 | 142,900 | +0.48(+13.08%) |
Oct 08, 2004 | 3.700 | 3.800 | 3.570 | 3.670 | 26,900 | +0.11(+3.09%) |
Oct 07, 2004 | 3.830 | 3.880 | 3.560 | 3.560 | 99,800 | -0.14(-3.78%) |
Oct 06, 2004 | 2.850 | 3.769 | 2.710 | 3.700 | 219,800 | +1.02(+38.06%) |
Oct 05, 2004 | 2.560 | 2.790 | 2.560 | 2.680 | 7,600 | -0.07(-2.55%) |
Oct 04, 2004 | 2.760 | 2.770 | 2.560 | 2.750 | 28,900 | -0.13(-4.51%) |
Oct 01, 2004 | 2.760 | 2.900 | 2.760 | 2.880 | 4,200 | +0.11(+3.97%) |
Sep 30, 2004 | 2.920 | 2.940 | 2.710 | 2.770 | 18,000 | -0.02(-0.72%) |
Sep 29, 2004 | 2.870 | 2.880 | 2.650 | 2.790 | 4,200 | -0.08(-2.79%) |
Sep 28, 2004 | 2.720 | 2.880 | 2.720 | 2.870 | 600 | +0.15(+5.51%) |
Sep 27, 2004 | 2.650 | 2.800 | 2.650 | 2.720 | 4,500 | -0.13(-4.56%) |
Sep 24, 2004 | 2.740 | 2.900 | 2.710 | 2.850 | 8,700 | -0.03(-1.04%) |
Sep 23, 2004 | 2.870 | 2.880 | 2.700 | 2.880 | 7,400 | +0.01(+0.31%) |
Sep 22, 2004 | 2.900 | 2.900 | 2.871 | 2.871 | 4,300 | -0.03(-1.00%) |
Sep 21, 2004 | 2.800 | 2.950 | 2.750 | 2.900 | 12,400 | +0.10(+3.57%) |
Sep 20, 2004 | 2.790 | 2.800 | 2.750 | 2.800 | 11,500 | +0.10(+3.70%) |
Sep 17, 2004 | 2.699 | 2.700 | 2.550 | 2.700 | 5,700 | -0.08(-2.88%) |
Sep 16, 2004 | 2.800 | 2.800 | 2.770 | 2.780 | 6,200 | +0.07(+2.58%) |
Sep 15, 2004 | 2.700 | 2.710 | 2.650 | 2.710 | 19,600 | +0.00(+0.00%) |
Sep 14, 2004 | 2.680 | 2.800 | 2.680 | 2.710 | 15,500 | -0.22(-7.51%) |
Sep 13, 2004 | 2.750 | 2.930 | 2.660 | 2.930 | 4,000 | +0.00(+0.00%) |
Sep 10, 2004 | 2.860 | 2.930 | 2.860 | 2.930 | 3,600 | +0.04(+1.38%) |
Sep 09, 2004 | 2.720 | 2.890 | 2.600 | 2.890 | 11,500 | +0.07(+2.48%) |
Sep 08, 2004 | 2.900 | 2.900 | 2.710 | 2.820 | 3,400 | -0.13(-4.41%) |
Sep 07, 2004 | 2.950 | 3.000 | 2.750 | 2.950 | 11,043 | -0.01(-0.34%) |
Sep 03, 2004 | 3.000 | 3.000 | 2.700 | 2.960 | 12,700 | -0.03(-1.00%) |
Sep 02, 2004 | 2.930 | 2.990 | 2.840 | 2.990 | 16,900 | +0.06(+2.05%) |
Sep 01, 2004 | 2.870 | 3.000 | 2.710 | 2.930 | 13,000 | +0.22(+8.12%) |
Aug 31, 2004 | 2.760 | 2.869 | 2.700 | 2.710 | 9,600 | -0.19(-6.55%) |
Aug 30, 2004 | 2.830 | 3.000 | 2.761 | 2.900 | 25,900 | +0.06(+2.11%) |
Aug 27, 2004 | 2.930 | 2.990 | 2.410 | 2.840 | 50,200 | -0.11(-3.73%) |
Aug 26, 2004 | 2.520 | 2.950 | 2.260 | 2.950 | 44,000 | +0.46(+18.47%) |
Aug 25, 2004 | 2.240 | 2.520 | 2.050 | 2.490 | 55,200 | +0.22(+9.74%) |
Aug 24, 2004 | 2.269 | 2.269 | 2.269 | 2.269 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 1.800 | 2.450 | 1.800 | 2.269 | 56,844 | +0.48(+26.76%) |
Aug 20, 2004 | 1.890 | 1.890 | 1.790 | 1.790 | 700 | +0.01(+0.56%) |
Aug 19, 2004 | 1.660 | 1.930 | 1.650 | 1.780 | 10,300 | +0.03(+1.71%) |
Aug 18, 2004 | 1.650 | 1.800 | 1.650 | 1.750 | 8,799 | +0.10(+6.06%) |
Aug 17, 2004 | 1.640 | 1.650 | 1.640 | 1.650 | 1,400 | +0.00(+0.00%) |
Aug 16, 2004 | 1.690 | 1.700 | 1.630 | 1.650 | 6,100 | -0.05(-2.94%) |
Aug 13, 2004 | 1.570 | 1.700 | 1.561 | 1.700 | 5,300 | +0.18(+11.84%) |
Aug 12, 2004 | 1.540 | 1.540 | 1.520 | 1.520 | 800 | -0.14(-8.43%) |
Aug 11, 2004 | 1.630 | 1.660 | 1.530 | 1.660 | 12,100 | -0.09(-5.14%) |
Aug 10, 2004 | 1.750 | 1.750 | 1.610 | 1.750 | 14,600 | +0.00(+0.00%) |
Aug 09, 2004 | 1.760 | 1.890 | 1.750 | 1.750 | 6,600 | -0.05(-2.78%) |
Aug 06, 2004 | 2.020 | 2.020 | 1.750 | 1.800 | 19,800 | -0.05(-2.70%) |
Aug 05, 2004 | 2.100 | 2.120 | 1.750 | 1.850 | 17,100 | -0.45(-19.53%) |
Aug 04, 2004 | 2.210 | 2.500 | 2.200 | 2.299 | 6,600 | +0.10(+4.50%) |
Aug 03, 2004 | 2.710 | 2.900 | 2.200 | 2.200 | 35,750 | -0.29(-11.65%) |