Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.920 | 2.990 | 2.770 | 2.810 | 50,200 | -0.10(-3.44%) |
Oct 28, 2004 | 2.990 | 2.990 | 2.890 | 2.910 | 17,100 | -0.06(-2.02%) |
Oct 27, 2004 | 3.000 | 3.050 | 2.950 | 2.970 | 72,000 | +0.02(+0.68%) |
Oct 26, 2004 | 2.860 | 2.970 | 2.860 | 2.950 | 13,900 | +0.05(+1.72%) |
Oct 25, 2004 | 2.940 | 2.940 | 2.860 | 2.900 | 7,300 | -0.04(-1.36%) |
Oct 22, 2004 | 2.940 | 2.950 | 2.940 | 2.940 | 5,200 | -0.01(-0.34%) |
Oct 21, 2004 | 2.930 | 2.950 | 2.930 | 2.950 | 4,600 | +0.00(+0.00%) |
Oct 20, 2004 | 2.920 | 2.950 | 2.920 | 2.950 | 18,100 | +0.02(+0.68%) |
Oct 19, 2004 | 2.950 | 2.950 | 2.930 | 2.930 | 31,100 | -0.03(-1.01%) |
Oct 18, 2004 | 2.950 | 2.980 | 2.950 | 2.960 | 15,500 | -0.02(-0.67%) |
Oct 15, 2004 | 2.990 | 3.030 | 2.980 | 2.980 | 49,900 | -0.01(-0.33%) |
Oct 14, 2004 | 3.000 | 3.000 | 2.980 | 2.990 | 1,296,500 | +0.02(+0.67%) |
Oct 13, 2004 | 2.950 | 2.970 | 2.900 | 2.970 | 5,800 | +0.01(+0.34%) |
Oct 12, 2004 | 2.910 | 3.000 | 2.910 | 2.960 | 59,300 | +0.00(+0.00%) |
Oct 11, 2004 | 2.990 | 3.000 | 2.950 | 2.960 | 56,000 | +0.03(+1.02%) |
Oct 08, 2004 | 2.910 | 2.930 | 2.910 | 2.930 | 11,900 | -0.02(-0.68%) |
Oct 07, 2004 | 2.930 | 2.950 | 2.870 | 2.950 | 47,600 | +0.05(+1.72%) |
Oct 06, 2004 | 2.870 | 2.940 | 2.850 | 2.900 | 44,700 | +0.04(+1.40%) |
Oct 05, 2004 | 2.710 | 2.940 | 2.680 | 2.860 | 177,000 | +0.16(+5.93%) |
Oct 04, 2004 | 2.600 | 2.720 | 2.600 | 2.700 | 395,400 | +0.10(+3.85%) |
Oct 01, 2004 | 2.680 | 2.680 | 2.580 | 2.600 | 107,100 | -0.04(-1.52%) |
Sep 30, 2004 | 2.650 | 2.650 | 2.590 | 2.640 | 17,500 | +0.04(+1.54%) |
Sep 29, 2004 | 2.650 | 2.690 | 2.600 | 2.600 | 53,500 | +0.00(+0.00%) |
Sep 28, 2004 | 2.630 | 2.740 | 2.560 | 2.600 | 98,300 | -0.08(-2.99%) |
Sep 27, 2004 | 2.820 | 2.820 | 2.640 | 2.680 | 63,300 | -0.14(-4.96%) |
Sep 24, 2004 | 2.820 | 2.910 | 2.810 | 2.820 | 11,400 | -0.03(-1.05%) |
Sep 23, 2004 | 2.850 | 2.860 | 2.850 | 2.850 | 23,600 | -0.01(-0.35%) |
Sep 22, 2004 | 2.880 | 2.950 | 2.850 | 2.860 | 20,500 | -0.01(-0.35%) |
Sep 21, 2004 | 2.950 | 2.950 | 2.860 | 2.870 | 13,800 | +0.02(+0.70%) |
Sep 20, 2004 | 2.850 | 2.990 | 2.850 | 2.850 | 10,400 | -0.01(-0.35%) |
Sep 17, 2004 | 2.850 | 2.920 | 2.850 | 2.860 | 13,200 | +0.00(+0.00%) |
Sep 16, 2004 | 2.900 | 2.990 | 2.860 | 2.860 | 8,600 | -0.03(-1.04%) |
Sep 15, 2004 | 2.900 | 3.000 | 2.860 | 2.890 | 38,900 | +0.00(+0.00%) |
Sep 14, 2004 | 2.950 | 2.950 | 2.810 | 2.890 | 13,100 | +0.00(+0.00%) |
Sep 13, 2004 | 2.880 | 2.890 | 2.850 | 2.890 | 43,400 | +0.00(+0.00%) |
Sep 10, 2004 | 2.950 | 2.980 | 2.850 | 2.890 | 37,400 | -0.11(-3.67%) |
Sep 09, 2004 | 3.000 | 3.000 | 2.900 | 3.000 | 24,000 | +0.00(+0.00%) |
Sep 08, 2004 | 2.950 | 3.000 | 2.800 | 3.000 | 16,700 | +0.05(+1.69%) |
Sep 07, 2004 | 2.790 | 3.000 | 2.790 | 2.950 | 31,900 | +0.06(+2.08%) |
Sep 03, 2004 | 2.900 | 2.990 | 2.850 | 2.890 | 5,700 | -0.07(-2.36%) |
Sep 02, 2004 | 2.890 | 3.010 | 2.890 | 2.960 | 17,700 | +0.04(+1.37%) |
Sep 01, 2004 | 3.040 | 3.050 | 2.850 | 2.920 | 32,800 | -0.12(-3.95%) |
Aug 31, 2004 | 2.950 | 3.040 | 2.872 | 3.040 | 96,400 | +0.00(+0.00%) |
Aug 30, 2004 | 2.940 | 3.040 | 2.940 | 3.040 | 457,700 | +0.04(+1.33%) |
Aug 27, 2004 | 3.040 | 3.050 | 2.910 | 3.000 | 27,900 | -0.01(-0.33%) |
Aug 26, 2004 | 3.000 | 3.060 | 2.950 | 3.010 | 8,900 | -0.06(-1.95%) |
Aug 25, 2004 | 3.000 | 3.090 | 2.900 | 3.070 | 16,500 | -0.01(-0.32%) |
Aug 24, 2004 | 2.900 | 3.080 | 2.900 | 3.080 | 48,000 | +0.09(+3.01%) |
Aug 23, 2004 | 2.920 | 3.000 | 2.900 | 2.990 | 16,700 | +0.07(+2.40%) |
Aug 20, 2004 | 2.940 | 3.000 | 2.910 | 2.920 | 78,600 | -0.06(-2.01%) |
Aug 19, 2004 | 2.980 | 3.050 | 2.960 | 2.980 | 9,700 | -0.07(-2.30%) |
Aug 18, 2004 | 2.950 | 3.100 | 2.950 | 3.050 | 6,600 | +0.06(+2.01%) |
Aug 17, 2004 | 2.970 | 3.050 | 2.900 | 2.990 | 57,800 | +0.00(+0.00%) |
Aug 16, 2004 | 2.880 | 3.020 | 2.810 | 2.990 | 28,100 | +0.01(+0.34%) |
Aug 13, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 6,200 | -0.06(-1.97%) |
Aug 12, 2004 | 3.110 | 3.110 | 2.990 | 3.040 | 11,900 | -0.01(-0.33%) |
Aug 11, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 43,000 | -0.05(-1.61%) |
Aug 10, 2004 | 3.000 | 3.100 | 2.960 | 3.100 | 52,300 | +0.10(+3.33%) |
Aug 09, 2004 | 2.970 | 3.000 | 2.950 | 3.000 | 28,500 | -0.05(-1.64%) |
Aug 06, 2004 | 3.050 | 3.050 | 2.950 | 3.050 | 34,100 | -0.05(-1.61%) |
Aug 05, 2004 | 3.150 | 3.150 | 3.020 | 3.100 | 10,900 | -0.02(-0.64%) |
Aug 04, 2004 | 3.050 | 3.120 | 3.050 | 3.120 | 6,900 | -0.02(-0.64%) |
Aug 03, 2004 | 3.050 | 3.190 | 3.050 | 3.140 | 179,900 | +0.10(+3.29%) |