Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.609 | 3.675 | 3.443 | 3.642 | 158,514 | +0.13(+3.78%) |
Oct 28, 2004 | 3.360 | 3.517 | 3.302 | 3.509 | 8,679 | +0.06(+1.68%) |
Oct 27, 2004 | 3.468 | 3.501 | 3.410 | 3.451 | 7,594 | +0.03(+0.97%) |
Oct 26, 2004 | 3.360 | 3.418 | 3.318 | 3.418 | 3,013 | +0.00(+0.00%) |
Oct 25, 2004 | 3.526 | 3.526 | 3.401 | 3.418 | 4,339 | -0.07(-1.90%) |
Oct 22, 2004 | 3.484 | 3.517 | 3.401 | 3.484 | 1,808 | -0.02(-0.71%) |
Oct 21, 2004 | 3.501 | 3.517 | 3.501 | 3.509 | 1,325 | +0.07(+1.93%) |
Oct 20, 2004 | 3.526 | 3.526 | 3.252 | 3.443 | 29,171 | -0.19(-5.25%) |
Oct 19, 2004 | 3.733 | 3.733 | 3.634 | 3.634 | 7,232 | -0.22(-5.81%) |
Oct 18, 2004 | 3.916 | 3.916 | 3.692 | 3.858 | 58,101 | +0.02(+0.65%) |
Oct 15, 2004 | 3.501 | 3.891 | 3.501 | 3.833 | 16,152 | +0.27(+7.69%) |
Oct 14, 2004 | 3.567 | 3.584 | 3.501 | 3.559 | 8,317 | -0.01(-0.23%) |
Oct 13, 2004 | 3.733 | 3.775 | 3.567 | 3.567 | 30,015 | -0.17(-4.44%) |
Oct 12, 2004 | 3.302 | 3.733 | 3.302 | 3.733 | 26,640 | +0.37(+11.11%) |
Oct 11, 2004 | 3.235 | 3.360 | 3.219 | 3.360 | 6,027 | +0.10(+3.05%) |
Oct 08, 2004 | 3.152 | 3.260 | 3.144 | 3.260 | 14,465 | +0.11(+3.42%) |
Oct 07, 2004 | 3.152 | 3.227 | 3.111 | 3.152 | 33,149 | +0.04(+1.33%) |
Oct 06, 2004 | 3.069 | 3.194 | 3.069 | 3.111 | 37,488 | +0.00(+0.00%) |
Oct 05, 2004 | 3.152 | 3.169 | 3.111 | 3.111 | 10,005 | -0.06(-1.83%) |
Oct 04, 2004 | 3.111 | 3.235 | 3.111 | 3.169 | 116,806 | +0.06(+1.87%) |
Oct 01, 2004 | 3.111 | 3.128 | 3.028 | 3.111 | 42,310 | +0.04(+1.35%) |
Sep 30, 2004 | 2.895 | 3.069 | 2.870 | 3.069 | 315,822 | +0.17(+5.71%) |
Sep 29, 2004 | 2.821 | 2.904 | 2.812 | 2.904 | 3,977 | +0.05(+1.74%) |
Sep 28, 2004 | 2.829 | 2.904 | 2.821 | 2.854 | 14,103 | +0.02(+0.88%) |
Sep 27, 2004 | 2.796 | 2.879 | 2.787 | 2.829 | 10,487 | +0.04(+1.49%) |
Sep 24, 2004 | 2.821 | 2.904 | 2.787 | 2.787 | 14,465 | -0.07(-2.61%) |
Sep 23, 2004 | 2.862 | 2.945 | 2.821 | 2.862 | 38,212 | +0.00(+0.00%) |
Sep 22, 2004 | 2.796 | 2.904 | 2.796 | 2.862 | 22,300 | -0.04(-1.43%) |
Sep 21, 2004 | 2.953 | 2.953 | 2.804 | 2.904 | 10,005 | +0.00(+0.00%) |
Sep 20, 2004 | 2.895 | 2.904 | 2.895 | 2.904 | 1,084 | +0.00(+0.00%) |
Sep 17, 2004 | 2.887 | 2.945 | 2.887 | 2.904 | 6,991 | +0.04(+1.45%) |
Sep 16, 2004 | 2.887 | 2.904 | 2.862 | 2.862 | 11,451 | -0.03(-1.15%) |
Sep 15, 2004 | 2.986 | 2.986 | 2.821 | 2.895 | 19,889 | -0.17(-5.42%) |
Sep 14, 2004 | 2.995 | 3.111 | 2.953 | 3.061 | 28,086 | -0.05(-1.60%) |
Sep 13, 2004 | 3.177 | 3.186 | 2.995 | 3.111 | 37,006 | -0.07(-2.34%) |
Sep 10, 2004 | 3.086 | 3.186 | 3.086 | 3.186 | 2,893 | +0.00(+0.00%) |
Sep 09, 2004 | 3.136 | 3.227 | 3.111 | 3.186 | 22,662 | -0.04(-1.29%) |
Sep 08, 2004 | 3.202 | 3.227 | 3.194 | 3.227 | 12,295 | +0.02(+0.52%) |
Sep 07, 2004 | 3.028 | 3.210 | 3.028 | 3.210 | 28,689 | +0.19(+6.32%) |
Sep 03, 2004 | 3.028 | 3.069 | 3.020 | 3.020 | 15,791 | -0.01(-0.27%) |
Sep 02, 2004 | 3.045 | 3.111 | 3.028 | 3.028 | 27,724 | -0.03(-1.08%) |
Sep 01, 2004 | 3.053 | 3.219 | 3.053 | 3.061 | 13,862 | -0.06(-1.86%) |
Aug 31, 2004 | 3.111 | 3.119 | 3.111 | 3.119 | 1,084 | +0.00(+0.00%) |
Aug 30, 2004 | 3.119 | 3.119 | 3.119 | 3.119 | 1,567 | +0.00(+0.00%) |
Aug 27, 2004 | 3.020 | 3.235 | 3.020 | 3.119 | 8,558 | +0.05(+1.62%) |
Aug 26, 2004 | 3.086 | 3.094 | 2.995 | 3.069 | 18,804 | -0.05(-1.60%) |
Aug 25, 2004 | 3.069 | 3.152 | 3.069 | 3.119 | 12,174 | -0.12(-3.59%) |
Aug 24, 2004 | 3.069 | 3.235 | 3.069 | 3.235 | 8,438 | +0.17(+5.41%) |
Aug 23, 2004 | 3.069 | 3.235 | 3.036 | 3.069 | 17,478 | +0.00(+0.00%) |
Aug 20, 2004 | 3.028 | 3.069 | 2.986 | 3.069 | 10,005 | +0.00(+0.00%) |
Aug 19, 2004 | 3.152 | 3.161 | 3.028 | 3.069 | 6,147 | -0.10(-3.14%) |
Aug 18, 2004 | 3.194 | 3.227 | 3.169 | 3.169 | 18,925 | -0.02(-0.52%) |
Aug 17, 2004 | 3.152 | 3.277 | 3.152 | 3.186 | 16,634 | -0.09(-2.79%) |
Aug 16, 2004 | 3.327 | 3.401 | 3.128 | 3.277 | 6,027 | +0.04(+1.28%) |
Aug 13, 2004 | 3.194 | 3.235 | 3.194 | 3.235 | 3,495 | +0.04(+1.30%) |
Aug 12, 2004 | 3.293 | 3.293 | 3.152 | 3.194 | 3,736 | -0.18(-5.41%) |
Aug 11, 2004 | 3.152 | 3.376 | 3.111 | 3.376 | 12,777 | +0.11(+3.30%) |
Aug 10, 2004 | 3.401 | 3.401 | 3.219 | 3.269 | 10,246 | -0.06(-1.75%) |
Aug 09, 2004 | 3.401 | 3.401 | 3.277 | 3.327 | 27,483 | +0.01(+0.25%) |
Aug 06, 2004 | 3.401 | 3.401 | 3.318 | 3.318 | 31,823 | -0.12(-3.61%) |
Aug 05, 2004 | 3.484 | 3.526 | 3.443 | 3.443 | 23,385 | +0.00(+0.00%) |
Aug 04, 2004 | 3.401 | 3.443 | 3.401 | 3.443 | 1,687 | +0.04(+1.22%) |
Aug 03, 2004 | 3.775 | 3.775 | 3.360 | 3.401 | 69,915 | -0.46(-11.83%) |