Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.790 | 3.950 | 3.750 | 3.900 | 42,700 | +0.10(+2.63%) |
Oct 28, 2004 | 3.780 | 3.900 | 3.700 | 3.800 | 26,100 | -0.10(-2.56%) |
Oct 27, 2004 | 3.780 | 3.950 | 3.730 | 3.900 | 226,200 | +0.01(+0.26%) |
Oct 26, 2004 | 3.710 | 3.900 | 3.590 | 3.890 | 85,000 | +0.19(+5.14%) |
Oct 25, 2004 | 3.550 | 3.900 | 3.550 | 3.700 | 62,800 | +0.10(+2.78%) |
Oct 22, 2004 | 3.530 | 3.750 | 3.530 | 3.600 | 64,300 | +0.06(+1.69%) |
Oct 21, 2004 | 3.750 | 3.820 | 3.540 | 3.540 | 51,600 | -0.28(-7.33%) |
Oct 20, 2004 | 3.710 | 3.950 | 3.700 | 3.820 | 48,000 | +0.04(+1.06%) |
Oct 19, 2004 | 3.990 | 4.150 | 3.750 | 3.780 | 176,400 | -0.25(-6.20%) |
Oct 18, 2004 | 4.160 | 4.190 | 3.950 | 4.030 | 223,100 | -0.07(-1.71%) |
Oct 15, 2004 | 3.990 | 4.250 | 3.830 | 4.100 | 657,300 | +0.22(+5.67%) |
Oct 14, 2004 | 3.920 | 3.950 | 3.800 | 3.880 | 148,400 | +0.12(+3.19%) |
Oct 13, 2004 | 3.980 | 3.990 | 3.750 | 3.760 | 86,200 | -0.13(-3.34%) |
Oct 12, 2004 | 3.743 | 3.920 | 3.690 | 3.890 | 101,200 | +0.14(+3.73%) |
Oct 11, 2004 | 4.050 | 4.050 | 3.750 | 3.750 | 70,300 | -0.24(-6.02%) |
Oct 08, 2004 | 3.970 | 4.350 | 3.820 | 3.990 | 201,100 | +0.12(+3.10%) |
Oct 07, 2004 | 3.970 | 3.970 | 3.810 | 3.870 | 120,900 | +0.02(+0.52%) |
Oct 06, 2004 | 4.010 | 4.010 | 3.700 | 3.850 | 217,300 | -0.07(-1.79%) |
Oct 05, 2004 | 3.620 | 3.960 | 3.620 | 3.920 | 329,900 | +0.22(+5.95%) |
Oct 04, 2004 | 3.920 | 3.930 | 3.500 | 3.700 | 517,200 | -0.13(-3.39%) |
Oct 01, 2004 | 3.370 | 3.980 | 3.250 | 3.830 | 941,800 | +0.53(+16.06%) |
Sep 30, 2004 | 3.100 | 3.380 | 3.050 | 3.300 | 1,934,700 | +0.20(+6.45%) |
Sep 29, 2004 | 4.680 | 4.710 | 2.880 | 3.100 | 5,223,900 | -1.93(-38.37%) |
Sep 28, 2004 | 5.230 | 5.280 | 4.980 | 5.030 | 128,700 | -0.24(-4.55%) |
Sep 27, 2004 | 5.640 | 5.650 | 5.150 | 5.270 | 197,200 | -0.40(-7.05%) |
Sep 24, 2004 | 5.710 | 5.820 | 5.650 | 5.670 | 22,400 | -0.04(-0.70%) |
Sep 23, 2004 | 5.870 | 5.870 | 5.700 | 5.710 | 66,600 | -0.20(-3.38%) |
Sep 22, 2004 | 6.180 | 6.180 | 5.650 | 5.910 | 79,200 | -0.19(-3.11%) |
Sep 21, 2004 | 6.270 | 6.270 | 6.050 | 6.100 | 170,200 | -0.11(-1.77%) |
Sep 20, 2004 | 6.350 | 6.360 | 6.090 | 6.210 | 55,900 | -0.01(-0.16%) |
Sep 17, 2004 | 6.150 | 6.520 | 5.580 | 6.220 | 139,400 | +0.02(+0.32%) |
Sep 16, 2004 | 6.080 | 6.480 | 6.050 | 6.200 | 190,700 | +0.20(+3.33%) |
Sep 15, 2004 | 6.000 | 6.050 | 5.860 | 6.000 | 272,100 | +0.12(+2.04%) |
Sep 14, 2004 | 5.870 | 6.000 | 5.810 | 5.880 | 67,800 | +0.13(+2.26%) |
Sep 13, 2004 | 5.600 | 6.000 | 5.580 | 5.750 | 308,900 | +0.21(+3.70%) |
Sep 10, 2004 | 5.560 | 5.620 | 5.500 | 5.545 | 185,632 | -0.08(-1.33%) |
Sep 09, 2004 | 5.780 | 5.800 | 5.530 | 5.620 | 53,400 | -0.18(-3.10%) |
Sep 08, 2004 | 6.100 | 6.130 | 5.650 | 5.800 | 70,900 | -0.18(-3.01%) |
Sep 07, 2004 | 5.600 | 6.250 | 5.600 | 5.980 | 125,400 | +0.44(+7.94%) |
Sep 03, 2004 | 5.590 | 5.780 | 5.499 | 5.540 | 80,200 | -0.14(-2.46%) |
Sep 02, 2004 | 5.110 | 5.960 | 5.055 | 5.680 | 301,200 | +0.58(+11.37%) |
Sep 01, 2004 | 4.750 | 5.250 | 4.750 | 5.100 | 330,400 | +0.33(+6.92%) |
Aug 31, 2004 | 4.750 | 4.950 | 4.700 | 4.770 | 163,000 | -0.08(-1.65%) |
Aug 30, 2004 | 4.820 | 4.870 | 4.770 | 4.850 | 54,000 | +0.05(+1.04%) |
Aug 27, 2004 | 4.770 | 4.840 | 4.720 | 4.800 | 55,000 | +0.06(+1.27%) |
Aug 26, 2004 | 4.810 | 4.860 | 4.600 | 4.740 | 177,600 | +0.00(+0.00%) |
Aug 25, 2004 | 4.760 | 4.790 | 4.640 | 4.740 | 88,800 | +0.07(+1.52%) |
Aug 24, 2004 | 4.500 | 4.730 | 4.500 | 4.669 | 216,100 | +0.10(+2.17%) |
Aug 23, 2004 | 4.620 | 4.620 | 4.500 | 4.570 | 1,092,296 | -0.03(-0.65%) |
Aug 20, 2004 | 4.630 | 4.690 | 4.450 | 4.600 | 228,500 | +0.03(+0.66%) |
Aug 19, 2004 | 4.740 | 4.740 | 4.520 | 4.570 | 136,500 | -0.16(-3.38%) |
Aug 18, 2004 | 4.830 | 4.880 | 4.730 | 4.730 | 391,378 | -0.16(-3.27%) |
Aug 17, 2004 | 4.900 | 5.010 | 4.810 | 4.890 | 292,900 | -0.11(-2.20%) |
Aug 16, 2004 | 4.940 | 5.060 | 4.940 | 5.000 | 116,100 | -0.02(-0.40%) |
Aug 13, 2004 | 4.990 | 5.130 | 4.870 | 5.020 | 111,000 | -0.04(-0.79%) |
Aug 12, 2004 | 4.940 | 5.410 | 4.940 | 5.060 | 93,800 | +0.04(+0.80%) |
Aug 11, 2004 | 4.980 | 5.060 | 4.900 | 5.020 | 114,600 | -0.07(-1.38%) |
Aug 10, 2004 | 5.220 | 5.220 | 5.010 | 5.090 | 70,000 | -0.16(-3.05%) |
Aug 09, 2004 | 5.270 | 5.350 | 5.240 | 5.250 | 100,200 | -0.02(-0.36%) |
Aug 06, 2004 | 5.450 | 5.540 | 5.200 | 5.269 | 200,400 | -0.13(-2.43%) |
Aug 05, 2004 | 5.630 | 5.750 | 5.330 | 5.400 | 49,200 | -0.09(-1.57%) |
Aug 04, 2004 | 5.320 | 5.590 | 5.320 | 5.486 | 81,500 | +0.05(+0.85%) |
Aug 03, 2004 | 5.530 | 5.619 | 5.250 | 5.440 | 168,900 | -0.08(-1.45%) |