Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.052 | 5.132 | 4.665 | 4.797 | 11,549,556 | -0.24(-4.72%) |
Oct 28, 2004 | 5.413 | 5.492 | 4.753 | 5.035 | 33,051,300 | +0.69(+15.79%) |
Oct 27, 2004 | 4.137 | 4.577 | 3.477 | 4.348 | 27,811,118 | +0.27(+6.70%) |
Oct 26, 2004 | 3.846 | 4.392 | 3.706 | 4.075 | 31,975,860 | +0.75(+22.49%) |
Oct 25, 2004 | 2.984 | 3.538 | 2.913 | 3.327 | 19,731,348 | +0.48(+16.67%) |
Oct 22, 2004 | 2.685 | 2.913 | 2.667 | 2.852 | 7,886,063 | +0.19(+7.28%) |
Oct 21, 2004 | 2.632 | 2.693 | 2.605 | 2.658 | 8,153,503 | +0.08(+3.07%) |
Oct 20, 2004 | 2.597 | 2.676 | 2.421 | 2.579 | 10,446,623 | -0.05(-2.01%) |
Oct 19, 2004 | 2.746 | 2.755 | 2.553 | 2.632 | 9,856,869 | -0.11(-3.86%) |
Oct 18, 2004 | 2.834 | 2.922 | 2.729 | 2.737 | 8,299,720 | -0.27(-9.06%) |
Oct 15, 2004 | 3.521 | 3.635 | 2.729 | 3.010 | 12,242,695 | -0.70(-18.76%) |
Oct 14, 2004 | 3.591 | 3.741 | 3.565 | 3.706 | 13,298,707 | +0.36(+10.79%) |
Oct 13, 2004 | 2.896 | 3.389 | 2.861 | 3.345 | 10,983,774 | +0.59(+21.41%) |
Oct 12, 2004 | 2.649 | 2.896 | 2.641 | 2.755 | 6,343,115 | +0.04(+1.62%) |
Oct 11, 2004 | 2.852 | 2.861 | 2.711 | 2.711 | 4,297,213 | -0.16(-5.52%) |
Oct 08, 2004 | 3.001 | 3.037 | 2.729 | 2.869 | 4,943,431 | -0.17(-5.51%) |
Oct 07, 2004 | 3.362 | 3.362 | 2.949 | 3.037 | 8,915,150 | -0.35(-10.39%) |
Oct 06, 2004 | 3.213 | 3.521 | 3.142 | 3.389 | 7,182,926 | +0.26(+8.45%) |
Oct 05, 2004 | 3.248 | 3.248 | 3.107 | 3.125 | 3,305,845 | -0.18(-5.33%) |
Oct 04, 2004 | 3.081 | 3.415 | 3.072 | 3.301 | 6,865,952 | +0.26(+8.70%) |
Oct 01, 2004 | 2.931 | 3.037 | 2.905 | 3.037 | 3,233,816 | +0.14(+4.86%) |
Sep 30, 2004 | 2.940 | 3.028 | 2.870 | 2.896 | 4,152,245 | -0.13(-4.36%) |
Sep 29, 2004 | 3.028 | 3.063 | 2.825 | 3.028 | 5,841,183 | +0.09(+2.99%) |
Sep 28, 2004 | 2.597 | 3.142 | 2.579 | 2.940 | 9,385,044 | +0.35(+13.61%) |
Sep 27, 2004 | 2.817 | 2.825 | 2.447 | 2.588 | 8,962,412 | -0.28(-9.82%) |
Sep 24, 2004 | 3.107 | 3.116 | 2.746 | 2.869 | 7,393,560 | -0.27(-8.68%) |
Sep 23, 2004 | 3.125 | 3.239 | 3.116 | 3.142 | 3,868,332 | -0.11(-3.51%) |
Sep 22, 2004 | 3.398 | 3.406 | 3.239 | 3.257 | 4,136,567 | -0.14(-4.15%) |
Sep 21, 2004 | 3.618 | 3.618 | 3.371 | 3.398 | 4,503,303 | +0.04(+1.31%) |
Sep 20, 2004 | 3.521 | 3.521 | 3.345 | 3.354 | 2,907,640 | -0.13(-3.79%) |
Sep 17, 2004 | 3.600 | 3.609 | 3.442 | 3.486 | 3,312,321 | -0.04(-1.25%) |
Sep 16, 2004 | 3.521 | 3.609 | 3.362 | 3.530 | 6,580,221 | -0.08(-2.19%) |
Sep 15, 2004 | 3.688 | 3.697 | 3.477 | 3.609 | 6,678,267 | +0.01(+0.24%) |
Sep 14, 2004 | 3.600 | 3.626 | 3.494 | 3.600 | 3,512,503 | -0.04(-0.97%) |
Sep 13, 2004 | 3.310 | 3.767 | 3.213 | 3.635 | 12,145,217 | +0.27(+8.12%) |
Sep 10, 2004 | 3.257 | 3.398 | 3.125 | 3.362 | 9,803,926 | -0.09(-2.55%) |
Sep 09, 2004 | 3.521 | 3.530 | 3.257 | 3.450 | 4,974,560 | -0.11(-2.97%) |
Sep 08, 2004 | 3.706 | 3.987 | 3.521 | 3.556 | 5,862,087 | -0.39(-9.82%) |
Sep 07, 2004 | 3.723 | 3.943 | 3.644 | 3.943 | 5,104,417 | +0.33(+9.27%) |
Sep 03, 2004 | 3.626 | 3.653 | 3.538 | 3.609 | 2,053,287 | -0.02(-0.49%) |
Sep 02, 2004 | 3.503 | 3.635 | 3.477 | 3.626 | 4,181,671 | +0.14(+4.04%) |
Sep 01, 2004 | 3.538 | 3.635 | 3.398 | 3.486 | 3,213,025 | -0.07(-1.98%) |
Aug 31, 2004 | 3.600 | 3.688 | 3.530 | 3.556 | 2,340,381 | -0.04(-0.98%) |
Aug 30, 2004 | 3.600 | 3.723 | 3.530 | 3.591 | 2,872,761 | +0.01(+0.25%) |
Aug 27, 2004 | 3.653 | 3.653 | 3.521 | 3.582 | 3,112,707 | -0.11(-2.86%) |
Aug 26, 2004 | 3.697 | 3.785 | 3.662 | 3.688 | 5,036,819 | -0.01(-0.24%) |
Aug 25, 2004 | 3.706 | 3.741 | 3.618 | 3.697 | 5,402,646 | -0.05(-1.41%) |
Aug 24, 2004 | 3.776 | 3.785 | 3.635 | 3.750 | 4,005,688 | +0.06(+1.67%) |
Aug 23, 2004 | 3.758 | 3.846 | 3.609 | 3.688 | 3,828,455 | -0.07(-1.87%) |
Aug 20, 2004 | 3.609 | 3.785 | 3.336 | 3.758 | 6,002,738 | +0.18(+5.17%) |
Aug 19, 2004 | 4.049 | 4.084 | 3.494 | 3.574 | 13,125,905 | -0.01(-0.25%) |
Aug 18, 2004 | 3.195 | 3.688 | 3.169 | 3.582 | 15,367,559 | +0.42(+13.37%) |
Aug 17, 2004 | 3.125 | 3.222 | 3.116 | 3.160 | 5,307,326 | +0.06(+1.99%) |
Aug 16, 2004 | 3.028 | 3.134 | 2.931 | 3.098 | 5,830,731 | +0.10(+3.23%) |
Aug 13, 2004 | 3.151 | 3.230 | 2.975 | 3.001 | 4,132,364 | -0.09(-2.85%) |
Aug 12, 2004 | 3.257 | 3.327 | 3.081 | 3.090 | 4,227,797 | -0.17(-5.13%) |
Aug 11, 2004 | 3.169 | 3.512 | 3.098 | 3.257 | 7,375,042 | -0.02(-0.54%) |
Aug 10, 2004 | 3.503 | 3.512 | 3.116 | 3.274 | 11,049,100 | -0.23(-6.53%) |
Aug 09, 2004 | 3.706 | 3.714 | 3.424 | 3.503 | 7,303,467 | -0.11(-3.16%) |
Aug 06, 2004 | 3.609 | 3.829 | 3.442 | 3.618 | 6,997,173 | -0.34(-8.67%) |
Aug 05, 2004 | 4.137 | 4.155 | 3.908 | 3.961 | 4,939,682 | -0.17(-4.05%) |
Aug 04, 2004 | 4.225 | 4.269 | 3.961 | 4.128 | 8,721,443 | -0.11(-2.70%) |
Aug 03, 2004 | 4.454 | 4.480 | 4.234 | 4.243 | 4,505,348 | -0.21(-4.74%) |