Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.129 | 3.152 | 2.973 | 3.125 | 1,371,950 | -0.01(-0.29%) |
Oct 28, 2004 | 3.022 | 3.196 | 3.022 | 3.134 | 2,261,604 | +0.12(+3.85%) |
Oct 27, 2004 | 3.129 | 3.129 | 2.722 | 3.017 | 2,242,142 | -0.11(-3.57%) |
Oct 26, 2004 | 3.129 | 3.286 | 3.031 | 3.129 | 3,280,781 | +0.07(+2.19%) |
Oct 25, 2004 | 2.879 | 3.107 | 2.767 | 3.062 | 3,881,191 | +0.19(+6.53%) |
Oct 22, 2004 | 2.539 | 2.892 | 2.539 | 2.874 | 4,930,343 | +0.32(+12.61%) |
Oct 21, 2004 | 2.360 | 2.579 | 2.307 | 2.553 | 3,473,610 | +0.18(+7.74%) |
Oct 20, 2004 | 2.682 | 2.727 | 2.137 | 2.369 | 8,047,376 | -0.21(-7.99%) |
Oct 19, 2004 | 1.788 | 2.772 | 1.788 | 2.575 | 13,835,608 | +0.64(+33.33%) |
Oct 18, 2004 | 8.359 | 8.359 | 1.145 | 1.931 | 27,609,026 | -7.72(-80.00%) |
Oct 15, 2004 | 9.611 | 9.723 | 9.611 | 9.656 | 162,629 | +0.04(+0.47%) |
Oct 14, 2004 | 9.656 | 9.683 | 9.580 | 9.611 | 138,246 | -0.05(-0.56%) |
Oct 13, 2004 | 9.866 | 9.928 | 9.638 | 9.665 | 288,796 | -0.27(-2.74%) |
Oct 12, 2004 | 9.906 | 9.937 | 9.835 | 9.937 | 157,484 | +0.02(+0.18%) |
Oct 11, 2004 | 9.861 | 9.933 | 9.772 | 9.920 | 125,495 | +0.08(+0.82%) |
Oct 08, 2004 | 9.817 | 9.893 | 9.799 | 9.839 | 162,182 | +0.00(+0.00%) |
Oct 07, 2004 | 9.790 | 9.879 | 9.790 | 9.839 | 210,277 | -0.02(-0.18%) |
Oct 06, 2004 | 9.790 | 9.875 | 9.785 | 9.857 | 227,950 | +0.02(+0.23%) |
Oct 05, 2004 | 9.857 | 9.884 | 9.790 | 9.835 | 259,715 | -0.03(-0.32%) |
Oct 04, 2004 | 9.870 | 9.897 | 9.759 | 9.866 | 231,752 | +0.02(+0.23%) |
Oct 01, 2004 | 9.839 | 9.866 | 9.777 | 9.844 | 179,630 | +0.05(+0.50%) |
Sep 30, 2004 | 9.857 | 9.875 | 9.790 | 9.794 | 172,472 | -0.05(-0.50%) |
Sep 29, 2004 | 9.897 | 9.902 | 9.808 | 9.844 | 171,354 | +0.00(+0.05%) |
Sep 28, 2004 | 9.794 | 9.897 | 9.794 | 9.839 | 206,027 | +0.00(+0.05%) |
Sep 27, 2004 | 9.978 | 10.05 | 9.794 | 9.835 | 246,740 | -0.16(-1.61%) |
Sep 24, 2004 | 9.879 | 10.05 | 9.835 | 9.996 | 140,707 | +0.11(+1.09%) |
Sep 23, 2004 | 9.777 | 9.933 | 9.777 | 9.888 | 240,029 | +0.09(+0.91%) |
Sep 22, 2004 | 9.790 | 9.835 | 9.732 | 9.799 | 193,052 | +0.01(+0.09%) |
Sep 21, 2004 | 9.647 | 9.790 | 9.647 | 9.790 | 187,013 | +0.08(+0.78%) |
Sep 20, 2004 | 9.642 | 9.714 | 9.633 | 9.714 | 121,245 | +0.04(+0.46%) |
Sep 17, 2004 | 9.678 | 9.700 | 9.656 | 9.669 | 134,219 | +0.04(+0.37%) |
Sep 16, 2004 | 9.625 | 9.700 | 9.589 | 9.633 | 133,996 | +0.01(+0.09%) |
Sep 15, 2004 | 9.589 | 9.647 | 9.549 | 9.625 | 160,616 | +0.06(+0.65%) |
Sep 14, 2004 | 9.589 | 9.589 | 9.508 | 9.562 | 155,471 | -0.03(-0.28%) |
Sep 13, 2004 | 9.571 | 9.633 | 9.504 | 9.589 | 160,169 | +0.01(+0.14%) |
Sep 10, 2004 | 9.736 | 9.736 | 9.410 | 9.575 | 291,928 | -0.09(-0.93%) |
Sep 09, 2004 | 9.566 | 9.705 | 9.566 | 9.665 | 242,266 | +0.10(+1.08%) |
Sep 08, 2004 | 9.553 | 9.611 | 9.544 | 9.562 | 128,179 | -0.03(-0.28%) |
Sep 07, 2004 | 9.566 | 9.593 | 9.455 | 9.589 | 172,472 | +0.11(+1.18%) |
Sep 03, 2004 | 9.499 | 9.544 | 9.464 | 9.477 | 131,759 | -0.02(-0.24%) |
Sep 02, 2004 | 9.423 | 9.544 | 9.365 | 9.499 | 228,173 | +0.13(+1.34%) |
Sep 01, 2004 | 9.428 | 9.428 | 9.276 | 9.374 | 195,066 | -0.02(-0.19%) |
Aug 31, 2004 | 9.410 | 9.423 | 9.321 | 9.392 | 161,063 | -0.03(-0.33%) |
Aug 30, 2004 | 9.374 | 9.432 | 9.280 | 9.423 | 159,945 | +0.09(+1.01%) |
Aug 27, 2004 | 9.253 | 9.383 | 9.253 | 9.329 | 148,984 | +0.04(+0.38%) |
Aug 26, 2004 | 9.414 | 9.414 | 9.186 | 9.294 | 241,148 | -0.04(-0.48%) |
Aug 25, 2004 | 9.388 | 9.397 | 9.231 | 9.338 | 201,329 | -0.02(-0.19%) |
Aug 24, 2004 | 9.209 | 9.356 | 9.169 | 9.356 | 210,501 | +0.09(+1.01%) |
Aug 23, 2004 | 9.388 | 9.388 | 9.164 | 9.262 | 223,923 | -0.08(-0.81%) |
Aug 20, 2004 | 9.370 | 9.374 | 9.280 | 9.338 | 160,616 | +0.00(+0.05%) |
Aug 19, 2004 | 9.173 | 9.334 | 9.137 | 9.334 | 236,450 | +0.12(+1.31%) |
Aug 18, 2004 | 9.280 | 9.356 | 9.177 | 9.213 | 213,856 | -0.07(-0.72%) |
Aug 17, 2004 | 9.298 | 9.388 | 9.169 | 9.280 | 229,963 | -0.08(-0.81%) |
Aug 16, 2004 | 9.531 | 9.544 | 9.276 | 9.356 | 290,138 | -0.06(-0.66%) |
Aug 13, 2004 | 9.388 | 9.490 | 9.347 | 9.419 | 175,156 | +0.06(+0.67%) |
Aug 12, 2004 | 9.280 | 9.459 | 9.280 | 9.356 | 201,329 | +0.08(+0.82%) |
Aug 11, 2004 | 9.209 | 9.312 | 9.173 | 9.280 | 170,459 | +0.02(+0.24%) |
Aug 10, 2004 | 9.231 | 9.321 | 9.164 | 9.258 | 299,534 | -0.02(-0.19%) |
Aug 09, 2004 | 9.209 | 9.298 | 9.057 | 9.276 | 272,242 | +0.08(+0.83%) |
Aug 06, 2004 | 9.410 | 9.410 | 9.133 | 9.200 | 202,672 | -0.10(-1.06%) |
Aug 05, 2004 | 9.200 | 9.298 | 9.101 | 9.298 | 501,311 | -0.34(-3.48%) |
Aug 04, 2004 | 9.544 | 9.718 | 9.477 | 9.633 | 541,577 | +0.05(+0.56%) |
Aug 03, 2004 | 9.182 | 9.723 | 9.128 | 9.580 | 638,439 | +0.40(+4.33%) |