Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.099 | 3.136 | 3.045 | 3.045 | 8,088,511 | -0.07(-2.38%) |
Oct 28, 2004 | 3.099 | 3.135 | 3.099 | 3.119 | 603,057 | +0.00(+0.00%) |
Oct 27, 2004 | 3.132 | 3.135 | 3.104 | 3.119 | 1,213,653 | +0.01(+0.31%) |
Oct 26, 2004 | 3.122 | 3.122 | 3.104 | 3.109 | 1,047,812 | -0.01(-0.37%) |
Oct 25, 2004 | 3.078 | 3.130 | 3.078 | 3.121 | 1,243,806 | +0.04(+1.45%) |
Oct 22, 2004 | 3.074 | 3.087 | 3.064 | 3.077 | 437,216 | +0.01(+0.35%) |
Oct 21, 2004 | 3.078 | 3.078 | 3.054 | 3.066 | 723,669 | -0.00(-0.14%) |
Oct 20, 2004 | 3.056 | 3.073 | 3.047 | 3.070 | 1,779,020 | +0.03(+0.94%) |
Oct 19, 2004 | 3.060 | 3.060 | 3.035 | 3.042 | 603,057 | -0.01(-0.49%) |
Oct 18, 2004 | 3.046 | 3.072 | 3.046 | 3.056 | 1,017,659 | +0.01(+0.17%) |
Oct 15, 2004 | 3.076 | 3.076 | 3.041 | 3.051 | 331,681 | +0.01(+0.17%) |
Oct 14, 2004 | 3.088 | 3.088 | 3.046 | 3.046 | 1,251,344 | -0.03(-1.03%) |
Oct 13, 2004 | 3.067 | 3.078 | 3.025 | 3.078 | 2,155,931 | +0.02(+0.52%) |
Oct 12, 2004 | 3.094 | 3.094 | 3.062 | 3.062 | 3,460,043 | -0.05(-1.50%) |
Oct 11, 2004 | 3.104 | 3.111 | 3.090 | 3.108 | 1,017,659 | +0.03(+0.97%) |
Oct 08, 2004 | 3.050 | 3.115 | 3.050 | 3.079 | 1,696,099 | +0.05(+1.72%) |
Oct 07, 2004 | 2.992 | 3.034 | 2.992 | 3.027 | 1,628,255 | +0.04(+1.31%) |
Oct 06, 2004 | 2.984 | 2.995 | 2.982 | 2.987 | 3,000,212 | +0.00(+0.00%) |
Oct 05, 2004 | 2.953 | 2.998 | 2.953 | 2.987 | 2,057,934 | +0.04(+1.26%) |
Oct 04, 2004 | 2.965 | 2.965 | 2.935 | 2.950 | 3,497,734 | -0.03(-1.03%) |
Oct 01, 2004 | 2.993 | 3.003 | 2.974 | 2.981 | 3,738,957 | -0.01(-0.39%) |
Sep 30, 2004 | 2.932 | 3.016 | 2.932 | 2.993 | 1,914,708 | +0.06(+2.10%) |
Sep 29, 2004 | 2.926 | 2.932 | 2.921 | 2.931 | 685,978 | +0.00(+0.00%) |
Sep 28, 2004 | 2.918 | 2.937 | 2.918 | 2.931 | 354,296 | +0.02(+0.62%) |
Sep 27, 2004 | 2.914 | 2.921 | 2.887 | 2.913 | 1,221,191 | -0.00(-0.04%) |
Sep 24, 2004 | 2.862 | 2.916 | 2.862 | 2.914 | 550,290 | +0.06(+1.97%) |
Sep 23, 2004 | 2.881 | 2.901 | 2.857 | 2.858 | 414,602 | -0.02(-0.77%) |
Sep 22, 2004 | 2.923 | 2.929 | 2.880 | 2.880 | 753,822 | -0.02(-0.73%) |
Sep 21, 2004 | 2.860 | 2.901 | 2.849 | 2.901 | 836,742 | +0.06(+1.98%) |
Sep 20, 2004 | 2.829 | 2.855 | 2.829 | 2.845 | 467,369 | +0.02(+0.71%) |
Sep 17, 2004 | 2.834 | 2.834 | 2.812 | 2.825 | 723,669 | -0.01(-0.34%) |
Sep 16, 2004 | 2.843 | 2.864 | 2.817 | 2.835 | 678,439 | -0.01(-0.26%) |
Sep 15, 2004 | 2.840 | 2.860 | 2.840 | 2.842 | 301,528 | +0.01(+0.22%) |
Sep 14, 2004 | 2.848 | 2.862 | 2.835 | 2.836 | 1,319,188 | -0.02(-0.63%) |
Sep 13, 2004 | 2.834 | 2.885 | 2.834 | 2.854 | 422,140 | -0.00(-0.04%) |
Sep 10, 2004 | 2.843 | 2.890 | 2.829 | 2.855 | 776,436 | +0.02(+0.56%) |
Sep 09, 2004 | 2.881 | 2.887 | 2.809 | 2.839 | 1,801,634 | +0.01(+0.38%) |
Sep 08, 2004 | 2.987 | 2.987 | 2.780 | 2.828 | 11,231,950 | -0.17(-5.60%) |
Sep 07, 2004 | 2.998 | 3.011 | 2.996 | 2.996 | 4,756,617 | +0.00(+0.14%) |
Sep 03, 2004 | 2.946 | 2.997 | 2.946 | 2.992 | 195,993 | +0.04(+1.22%) |
Sep 02, 2004 | 2.945 | 2.966 | 2.945 | 2.956 | 391,987 | +0.01(+0.36%) |
Sep 01, 2004 | 2.927 | 2.950 | 2.927 | 2.945 | 1,439,800 | +0.02(+0.73%) |
Aug 31, 2004 | 2.944 | 2.944 | 2.921 | 2.924 | 218,608 | -0.02(-0.61%) |
Aug 30, 2004 | 2.960 | 2.962 | 2.941 | 2.942 | 995,045 | -0.02(-0.57%) |
Aug 27, 2004 | 2.962 | 2.968 | 2.947 | 2.959 | 587,981 | -0.00(-0.07%) |
Aug 26, 2004 | 2.966 | 2.972 | 2.945 | 2.961 | 814,127 | -0.01(-0.50%) |
Aug 25, 2004 | 3.005 | 3.014 | 2.972 | 2.976 | 814,127 | -0.04(-1.20%) |
Aug 24, 2004 | 3.027 | 3.035 | 3.010 | 3.012 | 422,140 | -0.01(-0.39%) |
Aug 23, 2004 | 3.046 | 3.046 | 3.014 | 3.024 | 286,452 | -0.03(-1.08%) |
Aug 20, 2004 | 3.046 | 3.056 | 3.046 | 3.056 | 60,305 | +0.02(+0.59%) |
Aug 19, 2004 | 3.037 | 3.052 | 3.026 | 3.038 | 459,831 | +2.28(+301.68%) |
Aug 17, 2004 | 0.7508 | 0.7564 | 0.7471 | 0.7564 | 33,921 | +0.01(+1.39%) |
Aug 16, 2004 | 0.7498 | 0.7519 | 0.7461 | 0.7461 | 32,037 | -0.00(-0.46%) |
Aug 13, 2004 | 0.7429 | 0.7540 | 0.7429 | 0.7495 | 129,092 | +0.01(+1.62%) |
Aug 12, 2004 | 0.7394 | 0.7405 | 0.7362 | 0.7376 | 85,747 | -0.00(-0.50%) |
Aug 11, 2004 | 0.7434 | 0.7455 | 0.7386 | 0.7413 | 77,266 | -0.01(-0.92%) |
Aug 10, 2004 | 0.7482 | 0.7492 | 0.7461 | 0.7482 | 15,076 | +0.00(+0.64%) |
Aug 09, 2004 | 0.7482 | 0.7490 | 0.7423 | 0.7434 | 79,151 | -0.01(-0.85%) |
Aug 06, 2004 | 0.7498 | 0.7538 | 0.7492 | 0.7498 | 16,960 | +0.00(+0.04%) |
Aug 05, 2004 | 0.7469 | 0.7508 | 0.7466 | 0.7495 | 31,095 | +0.00(+0.00%) |
Aug 04, 2004 | 0.7429 | 0.7615 | 0.7333 | 0.7495 | 848,049 | +0.03(+4.09%) |
Aug 03, 2004 | 0.7071 | 0.7203 | 0.7055 | 0.7201 | 152,648 | +0.03(+3.67%) |