Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.225 | 3.265 | 3.200 | 3.225 | 476,000 | +0.06(+1.74%) |
Oct 28, 2004 | 3.310 | 3.310 | 3.150 | 3.170 | 436,600 | -0.12(-3.50%) |
Oct 27, 2004 | 3.305 | 3.305 | 3.205 | 3.285 | 343,200 | -0.03(-1.05%) |
Oct 26, 2004 | 3.245 | 3.320 | 3.160 | 3.320 | 169,400 | +0.05(+1.68%) |
Oct 25, 2004 | 3.275 | 3.300 | 3.160 | 3.265 | 335,800 | +0.00(+0.00%) |
Oct 22, 2004 | 3.330 | 3.330 | 3.200 | 3.265 | 407,800 | -0.03(-1.06%) |
Oct 21, 2004 | 3.370 | 3.370 | 3.215 | 3.300 | 559,000 | -0.04(-1.20%) |
Oct 20, 2004 | 3.505 | 3.595 | 3.165 | 3.340 | 772,400 | -0.19(-5.38%) |
Oct 19, 2004 | 3.510 | 3.645 | 3.375 | 3.530 | 465,400 | +0.05(+1.58%) |
Oct 18, 2004 | 3.405 | 3.565 | 3.405 | 3.475 | 192,600 | +0.03(+0.87%) |
Oct 15, 2004 | 3.325 | 3.495 | 3.275 | 3.445 | 519,000 | +0.13(+3.92%) |
Oct 14, 2004 | 3.320 | 3.355 | 3.255 | 3.315 | 788,400 | +0.05(+1.53%) |
Oct 13, 2004 | 3.315 | 3.350 | 3.245 | 3.265 | 422,400 | -0.04(-1.21%) |
Oct 12, 2004 | 3.375 | 3.375 | 3.250 | 3.305 | 316,400 | -0.02(-0.60%) |
Oct 11, 2004 | 3.230 | 3.325 | 3.230 | 3.325 | 493,000 | +0.08(+2.31%) |
Oct 08, 2004 | 3.300 | 3.305 | 3.180 | 3.250 | 656,600 | +0.00(+0.00%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.175 | 3.250 | 410,000 | -0.00(-0.15%) |
Oct 06, 2004 | 3.225 | 3.270 | 3.145 | 3.255 | 1,963,800 | -0.04(-1.36%) |
Oct 05, 2004 | 3.200 | 3.305 | 3.200 | 3.300 | 324,600 | +0.02(+0.61%) |
Oct 04, 2004 | 3.150 | 3.315 | 3.080 | 3.280 | 552,600 | +0.18(+5.98%) |
Oct 01, 2004 | 2.900 | 3.135 | 2.900 | 3.095 | 590,000 | +0.14(+4.74%) |
Sep 30, 2004 | 2.875 | 2.960 | 2.830 | 2.955 | 712,800 | +0.01(+0.34%) |
Sep 29, 2004 | 2.900 | 2.995 | 2.870 | 2.945 | 350,600 | -0.02(-0.67%) |
Sep 28, 2004 | 2.960 | 2.970 | 2.790 | 2.965 | 758,400 | -0.02(-0.50%) |
Sep 27, 2004 | 3.280 | 3.345 | 2.975 | 2.980 | 295,800 | -0.22(-6.88%) |
Sep 24, 2004 | 3.235 | 3.350 | 3.175 | 3.200 | 91,800 | -0.06(-1.99%) |
Sep 23, 2004 | 3.350 | 3.360 | 3.175 | 3.265 | 183,000 | -0.04(-1.36%) |
Sep 22, 2004 | 3.435 | 3.500 | 3.200 | 3.310 | 328,400 | -0.19(-5.43%) |
Sep 21, 2004 | 3.490 | 3.500 | 3.420 | 3.500 | 78,200 | +0.09(+2.64%) |
Sep 20, 2004 | 3.495 | 3.495 | 3.375 | 3.410 | 80,600 | -0.00(-0.07%) |
Sep 17, 2004 | 3.505 | 3.610 | 3.320 | 3.413 | 215,200 | -0.02(-0.66%) |
Sep 16, 2004 | 3.245 | 3.460 | 3.245 | 3.435 | 180,200 | +0.19(+5.86%) |
Sep 15, 2004 | 3.265 | 3.295 | 3.245 | 3.245 | 84,400 | -0.02(-0.61%) |
Sep 14, 2004 | 3.300 | 3.310 | 3.225 | 3.265 | 112,000 | -0.10(-3.12%) |
Sep 13, 2004 | 3.250 | 3.410 | 3.220 | 3.370 | 171,600 | +0.14(+4.17%) |
Sep 10, 2004 | 3.295 | 3.295 | 3.205 | 3.235 | 87,200 | -0.02(-0.46%) |
Sep 09, 2004 | 3.225 | 3.370 | 3.200 | 3.250 | 419,800 | -0.02(-0.76%) |
Sep 08, 2004 | 3.325 | 3.420 | 3.255 | 3.275 | 426,000 | -0.03(-0.91%) |
Sep 07, 2004 | 3.195 | 3.355 | 3.150 | 3.305 | 335,600 | +0.12(+3.61%) |
Sep 03, 2004 | 3.200 | 3.300 | 3.050 | 3.190 | 335,200 | +0.00(+0.16%) |
Sep 02, 2004 | 3.105 | 3.200 | 2.935 | 3.185 | 308,600 | +0.16(+5.12%) |
Sep 01, 2004 | 2.900 | 3.175 | 2.875 | 3.030 | 512,800 | +0.15(+5.39%) |
Aug 31, 2004 | 2.800 | 2.875 | 2.800 | 2.875 | 281,800 | +0.05(+1.77%) |
Aug 30, 2004 | 2.725 | 2.835 | 2.725 | 2.825 | 263,000 | +0.08(+2.73%) |
Aug 27, 2004 | 2.705 | 2.790 | 2.650 | 2.750 | 812,800 | +0.02(+0.92%) |
Aug 26, 2004 | 2.705 | 2.750 | 2.700 | 2.725 | 574,400 | -0.04(-1.62%) |
Aug 25, 2004 | 2.700 | 2.780 | 2.700 | 2.770 | 387,000 | +0.04(+1.47%) |
Aug 24, 2004 | 2.770 | 2.795 | 2.700 | 2.730 | 529,600 | +0.04(+1.68%) |
Aug 23, 2004 | 2.775 | 2.775 | 2.640 | 2.685 | 400,012 | -0.02(-0.74%) |
Aug 20, 2004 | 2.905 | 2.955 | 2.585 | 2.705 | 942,800 | +0.22(+8.85%) |
Aug 19, 2004 | 2.600 | 2.605 | 2.465 | 2.485 | 662,800 | -0.11(-4.24%) |
Aug 18, 2004 | 2.450 | 2.595 | 2.450 | 2.595 | 357,400 | +0.15(+6.13%) |
Aug 17, 2004 | 2.400 | 2.500 | 2.400 | 2.445 | 327,400 | +0.01(+0.41%) |
Aug 16, 2004 | 2.380 | 2.475 | 2.346 | 2.435 | 386,200 | +0.11(+4.73%) |
Aug 13, 2004 | 2.440 | 2.450 | 2.280 | 2.325 | 361,200 | +0.04(+1.53%) |
Aug 12, 2004 | 2.410 | 2.430 | 2.290 | 2.290 | 409,200 | -0.17(-6.72%) |
Aug 11, 2004 | 2.425 | 2.535 | 2.385 | 2.455 | 639,400 | -0.04(-1.60%) |
Aug 10, 2004 | 2.150 | 2.500 | 2.150 | 2.495 | 571,200 | +0.34(+15.78%) |
Aug 09, 2004 | 2.145 | 2.175 | 2.135 | 2.155 | 196,000 | +0.01(+0.70%) |
Aug 06, 2004 | 2.125 | 2.185 | 2.120 | 2.140 | 256,800 | -0.01(-0.70%) |
Aug 05, 2004 | 2.255 | 2.355 | 2.115 | 2.155 | 405,600 | -0.14(-5.90%) |
Aug 04, 2004 | 2.255 | 2.355 | 2.240 | 2.290 | 379,200 | +0.00(+0.00%) |
Aug 03, 2004 | 2.400 | 2.400 | 2.190 | 2.290 | 549,400 | -0.15(-6.34%) |