Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.53 | 12.39 | 11.32 | 11.42 | 127,000 | -0.15(-1.30%) |
Oct 28, 2004 | 12.00 | 12.46 | 11.29 | 11.57 | 232,200 | -0.60(-4.93%) |
Oct 27, 2004 | 12.71 | 14.24 | 11.82 | 12.17 | 607,500 | -0.56(-4.40%) |
Oct 26, 2004 | 11.87 | 13.17 | 11.50 | 12.73 | 480,400 | +0.93(+7.88%) |
Oct 25, 2004 | 11.50 | 12.61 | 11.30 | 11.80 | 210,000 | -0.35(-2.88%) |
Oct 22, 2004 | 12.00 | 12.82 | 11.50 | 12.15 | 342,500 | +0.06(+0.50%) |
Oct 21, 2004 | 12.34 | 13.20 | 11.86 | 12.09 | 360,600 | -0.81(-6.28%) |
Oct 20, 2004 | 12.50 | 13.60 | 12.05 | 12.90 | 494,900 | +0.27(+2.14%) |
Oct 19, 2004 | 12.85 | 14.48 | 11.25 | 12.63 | 2,244,900 | +0.53(+4.37%) |
Oct 18, 2004 | 10.16 | 12.40 | 9.130 | 12.10 | 955,100 | +1.44(+13.52%) |
Oct 15, 2004 | 11.48 | 12.47 | 10.10 | 10.66 | 1,194,300 | -0.85(-7.38%) |
Oct 14, 2004 | 9.230 | 12.65 | 8.600 | 11.51 | 2,197,500 | +2.91(+33.84%) |
Oct 13, 2004 | 5.990 | 9.190 | 5.410 | 8.600 | 837,800 | +3.20(+59.26%) |
Oct 12, 2004 | 3.500 | 5.500 | 3.500 | 5.400 | 54,800 | +1.12(+26.14%) |
Oct 11, 2004 | 4.270 | 4.650 | 4.270 | 4.281 | 4,700 | -0.12(-2.70%) |
Oct 08, 2004 | 4.800 | 4.800 | 4.300 | 4.400 | 3,700 | +0.08(+1.85%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.320 | 4.320 | 7,400 | -0.43(-9.05%) |
Oct 06, 2004 | 4.510 | 4.750 | 4.500 | 4.750 | 5,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.500 | 4.950 | 4.500 | 4.750 | 3,800 | +0.15(+3.26%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.500 | 4.600 | 6,000 | +0.05(+1.10%) |
Oct 01, 2004 | 4.900 | 4.900 | 4.550 | 4.550 | 8,000 | +0.03(+0.66%) |
Sep 30, 2004 | 4.550 | 4.830 | 4.500 | 4.520 | 7,600 | -0.13(-2.80%) |
Sep 29, 2004 | 4.650 | 4.720 | 4.600 | 4.650 | 7,400 | -0.01(-0.21%) |
Sep 28, 2004 | 4.900 | 5.000 | 4.650 | 4.660 | 10,500 | -0.34(-6.80%) |
Sep 27, 2004 | 4.630 | 5.150 | 4.630 | 5.000 | 4,800 | -0.05(-0.99%) |
Sep 24, 2004 | 5.200 | 5.200 | 4.981 | 5.050 | 13,300 | +0.20(+4.12%) |
Sep 23, 2004 | 5.200 | 5.200 | 4.821 | 4.850 | 2,900 | -0.34(-6.55%) |
Sep 22, 2004 | 5.110 | 5.240 | 4.750 | 5.190 | 5,700 | +0.18(+3.59%) |
Sep 21, 2004 | 4.800 | 5.290 | 4.800 | 5.010 | 4,500 | +0.01(+0.20%) |
Sep 20, 2004 | 5.000 | 5.500 | 4.710 | 5.000 | 12,100 | -0.01(-0.20%) |
Sep 17, 2004 | 5.100 | 5.400 | 5.000 | 5.010 | 10,200 | -0.20(-3.84%) |
Sep 16, 2004 | 5.490 | 5.490 | 5.000 | 5.210 | 12,925 | +0.40(+8.32%) |
Sep 15, 2004 | 5.500 | 5.500 | 4.610 | 4.810 | 9,800 | -0.69(-12.55%) |
Sep 14, 2004 | 5.250 | 5.550 | 5.100 | 5.500 | 20,900 | +0.31(+5.97%) |
Sep 13, 2004 | 5.430 | 5.550 | 4.570 | 5.190 | 11,600 | -0.24(-4.42%) |
Sep 10, 2004 | 5.000 | 5.790 | 5.000 | 5.430 | 4,000 | -0.27(-4.74%) |
Sep 09, 2004 | 5.750 | 5.750 | 5.310 | 5.700 | 7,200 | +0.32(+5.95%) |
Sep 08, 2004 | 5.900 | 5.980 | 5.380 | 5.380 | 16,000 | +0.25(+4.87%) |
Sep 07, 2004 | 5.150 | 5.250 | 5.000 | 5.130 | 15,400 | -0.39(-7.07%) |
Sep 03, 2004 | 5.500 | 6.000 | 5.500 | 5.520 | 12,700 | +0.18(+3.37%) |
Sep 02, 2004 | 5.650 | 5.700 | 5.300 | 5.340 | 5,300 | -0.46(-7.93%) |
Sep 01, 2004 | 5.900 | 6.400 | 5.800 | 5.800 | 9,100 | +0.15(+2.65%) |
Aug 31, 2004 | 5.300 | 5.650 | 5.300 | 5.650 | 8,600 | +0.33(+6.20%) |
Aug 30, 2004 | 5.450 | 5.450 | 5.320 | 5.320 | 7,300 | -0.13(-2.37%) |
Aug 27, 2004 | 6.500 | 6.500 | 5.300 | 5.449 | 9,300 | -0.15(-2.70%) |
Aug 26, 2004 | 6.050 | 6.050 | 5.600 | 5.600 | 4,200 | -0.45(-7.44%) |
Aug 25, 2004 | 6.400 | 6.600 | 5.880 | 6.050 | 41,000 | +0.05(+0.83%) |
Aug 24, 2004 | 6.730 | 6.740 | 5.600 | 6.000 | 59,000 | +0.80(+15.38%) |
Aug 23, 2004 | 5.300 | 5.300 | 5.050 | 5.200 | 6,000 | +0.05(+0.97%) |
Aug 20, 2004 | 4.950 | 5.250 | 4.950 | 5.150 | 7,600 | +0.20(+4.04%) |
Aug 19, 2004 | 4.900 | 4.950 | 4.750 | 4.950 | 4,100 | +0.10(+2.06%) |
Aug 18, 2004 | 5.000 | 5.190 | 4.650 | 4.850 | 6,800 | +0.10(+2.11%) |
Aug 17, 2004 | 4.550 | 5.000 | 4.500 | 4.750 | 7,200 | +0.25(+5.56%) |
Aug 16, 2004 | 4.100 | 4.500 | 4.100 | 4.500 | 8,800 | +0.40(+9.76%) |
Aug 13, 2004 | 4.100 | 4.100 | 4.050 | 4.100 | 4,600 | +0.10(+2.50%) |
Aug 12, 2004 | 3.620 | 4.000 | 3.620 | 4.000 | 10,700 | +0.20(+5.26%) |
Aug 11, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | +0.10(+2.70%) |
Aug 10, 2004 | 3.500 | 3.750 | 3.500 | 3.700 | 4,500 | +0.45(+13.85%) |
Aug 09, 2004 | 3.350 | 3.750 | 3.250 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 06, 2004 | 3.350 | 3.500 | 3.350 | 3.350 | 4,300 | -0.15(-4.29%) |
Aug 05, 2004 | 4.300 | 4.300 | 3.250 | 3.500 | 10,100 | -0.80(-18.60%) |
Aug 04, 2004 | 3.250 | 4.300 | 3.250 | 4.300 | 1,300 | +1.05(+32.31%) |
Aug 03, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 400 | -0.25(-7.14%) |