Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.231 | 3.337 | 3.202 | 3.337 | 79,701 | +0.14(+4.23%) |
Oct 28, 2004 | 3.173 | 3.289 | 3.173 | 3.202 | 75,360 | +0.02(+0.61%) |
Oct 27, 2004 | 3.096 | 3.206 | 2.991 | 3.183 | 130,458 | +0.09(+2.81%) |
Oct 26, 2004 | 3.144 | 3.144 | 3.008 | 3.096 | 85,490 | +0.04(+1.27%) |
Oct 25, 2004 | 3.047 | 3.096 | 3.008 | 3.057 | 85,697 | -0.02(-0.63%) |
Oct 22, 2004 | 3.106 | 3.134 | 3.047 | 3.076 | 67,813 | -0.05(-1.55%) |
Oct 21, 2004 | 3.125 | 3.144 | 3.096 | 3.125 | 28,634 | +0.02(+0.62%) |
Oct 20, 2004 | 3.115 | 3.144 | 3.086 | 3.105 | 30,598 | +0.01(+0.31%) |
Oct 19, 2004 | 3.144 | 3.183 | 3.096 | 3.096 | 49,619 | -0.05(-1.54%) |
Oct 18, 2004 | 3.037 | 3.183 | 3.037 | 3.144 | 84,767 | +0.13(+4.17%) |
Oct 15, 2004 | 3.018 | 3.086 | 2.989 | 3.018 | 197,652 | +0.04(+1.30%) |
Oct 14, 2004 | 3.037 | 3.047 | 2.979 | 2.979 | 113,608 | -0.02(-0.65%) |
Oct 13, 2004 | 3.105 | 3.115 | 2.979 | 2.999 | 370,391 | -0.11(-3.43%) |
Oct 12, 2004 | 3.144 | 3.174 | 3.086 | 3.105 | 76,704 | -0.07(-2.13%) |
Oct 11, 2004 | 3.241 | 3.241 | 3.163 | 3.173 | 225,667 | -0.04(-1.20%) |
Oct 08, 2004 | 3.192 | 3.386 | 3.192 | 3.212 | 84,250 | -0.12(-3.49%) |
Oct 07, 2004 | 3.386 | 3.482 | 3.279 | 3.328 | 273,322 | -0.18(-5.23%) |
Oct 06, 2004 | 3.279 | 3.511 | 3.250 | 3.511 | 444,201 | +0.31(+9.67%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.192 | 3.202 | 47,759 | -0.09(-2.65%) |
Oct 04, 2004 | 3.289 | 3.444 | 3.231 | 3.289 | 69,157 | -0.10(-2.86%) |
Oct 01, 2004 | 3.362 | 3.395 | 3.300 | 3.386 | 33,493 | +0.04(+1.16%) |
Sep 30, 2004 | 3.289 | 3.376 | 3.289 | 3.347 | 44,347 | +0.00(+0.00%) |
Sep 29, 2004 | 3.366 | 3.434 | 3.299 | 3.347 | 34,010 | -0.06(-1.70%) |
Sep 28, 2004 | 3.463 | 3.492 | 3.395 | 3.405 | 83,940 | +0.08(+2.33%) |
Sep 27, 2004 | 3.376 | 3.434 | 3.318 | 3.328 | 62,438 | -0.11(-3.10%) |
Sep 24, 2004 | 3.386 | 3.531 | 3.386 | 3.434 | 84,560 | +0.00(+0.00%) |
Sep 23, 2004 | 3.482 | 3.482 | 3.376 | 3.434 | 168,810 | -0.01(-0.28%) |
Sep 22, 2004 | 3.444 | 3.482 | 3.337 | 3.444 | 92,003 | -0.01(-0.28%) |
Sep 21, 2004 | 3.241 | 3.531 | 3.241 | 3.453 | 64,299 | +0.15(+4.69%) |
Sep 20, 2004 | 3.482 | 3.482 | 3.289 | 3.299 | 27,394 | -0.10(-2.85%) |
Sep 17, 2004 | 3.376 | 3.541 | 3.347 | 3.395 | 121,568 | +0.00(+0.00%) |
Sep 16, 2004 | 3.260 | 3.395 | 3.241 | 3.395 | 77,427 | +0.11(+3.24%) |
Sep 15, 2004 | 3.395 | 3.444 | 3.270 | 3.289 | 251,097 | -0.08(-2.30%) |
Sep 14, 2004 | 3.347 | 3.395 | 3.318 | 3.366 | 41,246 | +0.03(+0.87%) |
Sep 13, 2004 | 3.279 | 3.434 | 3.279 | 3.337 | 102,134 | -0.03(-0.86%) |
Sep 10, 2004 | 3.183 | 3.395 | 3.105 | 3.366 | 58,510 | +0.20(+6.42%) |
Sep 09, 2004 | 3.250 | 3.289 | 3.134 | 3.163 | 337,518 | -0.03(-0.91%) |
Sep 08, 2004 | 3.386 | 3.386 | 3.192 | 3.192 | 60,164 | -0.17(-5.17%) |
Sep 07, 2004 | 3.424 | 3.434 | 3.289 | 3.366 | 48,792 | -0.07(-1.97%) |
Sep 03, 2004 | 3.415 | 3.434 | 3.241 | 3.434 | 39,592 | +0.08(+2.31%) |
Sep 02, 2004 | 3.395 | 3.434 | 3.289 | 3.357 | 46,828 | +0.01(+0.29%) |
Sep 01, 2004 | 3.492 | 4.044 | 3.221 | 3.347 | 134,283 | -0.11(-3.08%) |
Aug 31, 2004 | 3.250 | 3.453 | 3.057 | 3.453 | 67,813 | +0.25(+7.85%) |
Aug 30, 2004 | 3.144 | 3.289 | 3.144 | 3.202 | 25,740 | -0.06(-1.78%) |
Aug 27, 2004 | 3.250 | 3.376 | 3.193 | 3.260 | 57,062 | +0.02(+0.60%) |
Aug 26, 2004 | 3.386 | 3.473 | 3.047 | 3.241 | 686,408 | -0.22(-6.42%) |
Aug 25, 2004 | 3.550 | 3.589 | 3.347 | 3.463 | 73,499 | -0.02(-0.56%) |
Aug 24, 2004 | 3.715 | 3.744 | 3.482 | 3.482 | 24,809 | -0.15(-4.00%) |
Aug 23, 2004 | 3.637 | 3.724 | 3.560 | 3.628 | 50,996 | +0.14(+3.88%) |
Aug 20, 2004 | 3.415 | 3.589 | 3.415 | 3.492 | 35,044 | +0.13(+3.74%) |
Aug 19, 2004 | 3.395 | 3.502 | 3.337 | 3.366 | 27,911 | -0.12(-3.33%) |
Aug 18, 2004 | 3.463 | 3.570 | 3.395 | 3.482 | 64,402 | -0.08(-2.17%) |
Aug 17, 2004 | 3.521 | 3.753 | 3.482 | 3.560 | 47,035 | +0.15(+4.55%) |
Aug 16, 2004 | 3.473 | 3.550 | 3.386 | 3.405 | 70,604 | +0.01(+0.29%) |
Aug 13, 2004 | 3.434 | 3.463 | 3.386 | 3.395 | 57,579 | +0.01(+0.29%) |
Aug 12, 2004 | 3.386 | 3.511 | 3.357 | 3.386 | 93,657 | +0.00(+0.00%) |
Aug 11, 2004 | 3.395 | 3.482 | 3.347 | 3.386 | 63,368 | -0.05(-1.41%) |
Aug 10, 2004 | 3.405 | 3.521 | 3.386 | 3.434 | 38,145 | -0.01(-0.28%) |
Aug 09, 2004 | 3.695 | 3.695 | 3.444 | 3.444 | 36,698 | -0.14(-3.78%) |
Aug 06, 2004 | 3.628 | 3.753 | 3.386 | 3.579 | 228,148 | -0.13(-3.39%) |
Aug 05, 2004 | 3.753 | 3.763 | 3.618 | 3.705 | 68,950 | -0.08(-2.05%) |
Aug 04, 2004 | 3.773 | 3.927 | 3.144 | 3.782 | 134,697 | +0.00(+0.00%) |
Aug 03, 2004 | 3.869 | 3.879 | 3.782 | 3.782 | 37,701 | -0.09(-2.25%) |