Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.675 | 2.790 | 2.622 | 2.759 | 119,584 | +0.09(+3.44%) |
Oct 28, 2004 | 2.599 | 2.675 | 2.599 | 2.667 | 76,801 | +0.07(+2.65%) |
Oct 27, 2004 | 2.661 | 2.667 | 2.568 | 2.599 | 66,857 | -0.06(-2.30%) |
Oct 26, 2004 | 2.698 | 2.752 | 2.599 | 2.660 | 113,435 | -0.03(-1.14%) |
Oct 25, 2004 | 2.828 | 2.828 | 2.675 | 2.690 | 121,809 | -0.21(-7.37%) |
Oct 22, 2004 | 2.981 | 3.019 | 2.866 | 2.904 | 69,997 | -0.10(-3.31%) |
Oct 21, 2004 | 3.134 | 3.134 | 2.828 | 3.004 | 244,272 | -0.12(-3.91%) |
Oct 20, 2004 | 3.394 | 3.394 | 2.797 | 3.126 | 305,765 | -0.31(-9.11%) |
Oct 19, 2004 | 3.478 | 3.508 | 3.401 | 3.439 | 29,569 | -0.04(-1.10%) |
Oct 18, 2004 | 3.485 | 3.485 | 3.394 | 3.478 | 79,418 | -0.01(-0.22%) |
Oct 15, 2004 | 3.615 | 3.623 | 3.485 | 3.485 | 73,792 | -0.11(-2.98%) |
Oct 14, 2004 | 3.401 | 3.592 | 3.394 | 3.592 | 69,081 | +0.17(+4.91%) |
Oct 13, 2004 | 3.600 | 3.630 | 3.348 | 3.424 | 150,462 | -0.17(-4.68%) |
Oct 12, 2004 | 3.822 | 3.860 | 3.516 | 3.592 | 147,060 | -0.31(-7.84%) |
Oct 11, 2004 | 3.974 | 4.051 | 3.822 | 3.898 | 62,932 | -0.05(-1.35%) |
Oct 08, 2004 | 3.974 | 4.051 | 3.906 | 3.951 | 75,231 | -0.04(-0.96%) |
Oct 07, 2004 | 3.898 | 4.013 | 3.898 | 3.990 | 96,950 | +0.06(+1.56%) |
Oct 06, 2004 | 4.143 | 4.143 | 3.822 | 3.929 | 172,312 | -0.08(-1.91%) |
Oct 05, 2004 | 3.822 | 4.143 | 3.822 | 4.005 | 324,213 | +0.18(+4.80%) |
Oct 04, 2004 | 3.615 | 3.875 | 3.615 | 3.822 | 219,282 | +0.18(+4.82%) |
Oct 01, 2004 | 3.432 | 3.707 | 3.432 | 3.646 | 161,452 | +0.22(+6.47%) |
Sep 30, 2004 | 3.287 | 3.432 | 3.287 | 3.424 | 97,604 | +0.11(+3.23%) |
Sep 29, 2004 | 3.363 | 3.439 | 3.302 | 3.317 | 52,465 | -0.04(-1.14%) |
Sep 28, 2004 | 3.149 | 3.363 | 3.149 | 3.355 | 72,614 | +0.20(+6.30%) |
Sep 27, 2004 | 3.248 | 3.287 | 3.134 | 3.157 | 110,949 | -0.08(-2.36%) |
Sep 24, 2004 | 3.508 | 3.531 | 3.210 | 3.233 | 164,723 | -0.20(-5.79%) |
Sep 23, 2004 | 3.462 | 3.585 | 3.401 | 3.432 | 115,136 | +0.02(+0.45%) |
Sep 22, 2004 | 3.485 | 3.630 | 3.363 | 3.416 | 204,890 | -0.04(-1.11%) |
Sep 21, 2004 | 3.822 | 3.883 | 3.439 | 3.455 | 341,746 | -0.26(-7.00%) |
Sep 20, 2004 | 3.401 | 3.814 | 3.401 | 3.715 | 402,454 | +0.31(+9.21%) |
Sep 17, 2004 | 3.248 | 3.401 | 3.180 | 3.401 | 173,882 | +0.20(+6.21%) |
Sep 16, 2004 | 3.103 | 3.224 | 3.103 | 3.202 | 120,893 | +0.05(+1.45%) |
Sep 15, 2004 | 3.355 | 3.539 | 3.095 | 3.157 | 466,041 | -0.10(-3.05%) |
Sep 14, 2004 | 2.744 | 3.287 | 2.744 | 3.256 | 380,343 | +0.53(+19.33%) |
Sep 13, 2004 | 2.599 | 2.736 | 2.599 | 2.729 | 77,193 | +0.13(+5.00%) |
Sep 10, 2004 | 2.629 | 2.637 | 2.599 | 2.599 | 60,054 | -0.01(-0.29%) |
Sep 09, 2004 | 2.522 | 2.660 | 2.522 | 2.606 | 121,809 | +0.09(+3.65%) |
Sep 08, 2004 | 2.591 | 2.599 | 2.469 | 2.515 | 70,651 | -0.03(-1.20%) |
Sep 07, 2004 | 2.484 | 2.599 | 2.484 | 2.545 | 55,867 | +0.01(+0.30%) |
Sep 03, 2004 | 2.530 | 2.560 | 2.492 | 2.538 | 47,232 | -0.02(-0.60%) |
Sep 02, 2004 | 2.545 | 2.553 | 2.522 | 2.553 | 25,905 | +0.04(+1.52%) |
Sep 01, 2004 | 2.560 | 2.560 | 2.461 | 2.515 | 59,007 | -0.05(-1.79%) |
Aug 31, 2004 | 2.583 | 2.599 | 2.492 | 2.560 | 35,456 | +0.00(+0.00%) |
Aug 30, 2004 | 2.606 | 2.637 | 2.530 | 2.560 | 52,073 | -0.04(-1.47%) |
Aug 27, 2004 | 2.538 | 2.652 | 2.484 | 2.599 | 87,922 | +0.08(+3.03%) |
Aug 26, 2004 | 2.469 | 2.522 | 2.461 | 2.522 | 40,690 | +0.05(+1.85%) |
Aug 25, 2004 | 2.469 | 2.507 | 2.431 | 2.476 | 105,847 | +0.01(+0.31%) |
Aug 24, 2004 | 2.591 | 2.591 | 2.408 | 2.469 | 131,360 | +0.05(+2.22%) |
Aug 23, 2004 | 2.599 | 2.599 | 2.369 | 2.415 | 267,561 | -0.18(-6.78%) |
Aug 20, 2004 | 2.629 | 2.752 | 2.522 | 2.591 | 122,332 | -0.11(-4.24%) |
Aug 19, 2004 | 2.859 | 2.859 | 2.614 | 2.706 | 67,773 | -0.12(-4.32%) |
Aug 18, 2004 | 2.935 | 2.943 | 2.599 | 2.828 | 160,144 | -0.03(-1.07%) |
Aug 17, 2004 | 2.904 | 2.943 | 2.790 | 2.859 | 220,591 | +0.25(+9.68%) |
Aug 16, 2004 | 2.354 | 2.675 | 2.316 | 2.606 | 155,695 | +0.28(+11.80%) |
Aug 13, 2004 | 2.530 | 2.622 | 2.255 | 2.331 | 289,280 | -0.20(-7.85%) |
Aug 12, 2004 | 2.675 | 2.675 | 2.507 | 2.530 | 105,062 | -0.18(-6.50%) |
Aug 11, 2004 | 2.752 | 2.767 | 2.652 | 2.706 | 73,007 | -0.01(-0.28%) |
Aug 10, 2004 | 2.713 | 2.828 | 2.652 | 2.713 | 32,185 | +0.05(+2.01%) |
Aug 09, 2004 | 2.637 | 2.828 | 2.637 | 2.660 | 55,998 | +0.02(+0.87%) |
Aug 06, 2004 | 2.790 | 2.790 | 2.599 | 2.637 | 113,304 | -0.17(-5.99%) |
Aug 05, 2004 | 3.134 | 3.134 | 2.752 | 2.805 | 88,184 | -0.27(-8.71%) |
Aug 04, 2004 | 3.149 | 3.180 | 3.057 | 3.073 | 67,773 | +0.00(+0.00%) |
Aug 03, 2004 | 3.050 | 3.103 | 2.943 | 3.073 | 110,033 | +0.06(+2.03%) |