Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.725 | 5.617 | 4.500 | 5.295 | 2,615,539 | +0.80(+17.86%) |
Oct 28, 2004 | 4.410 | 4.500 | 4.387 | 4.492 | 201,615 | +0.00(+0.00%) |
Oct 27, 2004 | 4.425 | 4.500 | 4.350 | 4.492 | 122,009 | +0.07(+1.53%) |
Oct 26, 2004 | 4.316 | 4.425 | 4.162 | 4.425 | 74,405 | +0.07(+1.55%) |
Oct 25, 2004 | 4.410 | 4.410 | 4.275 | 4.357 | 28,268 | -0.03(-0.68%) |
Oct 22, 2004 | 4.342 | 4.387 | 4.275 | 4.387 | 47,870 | +0.04(+0.86%) |
Oct 21, 2004 | 4.365 | 4.372 | 4.215 | 4.350 | 45,736 | +0.00(+0.00%) |
Oct 20, 2004 | 4.252 | 4.350 | 4.170 | 4.350 | 51,737 | -0.14(-3.17%) |
Oct 19, 2004 | 4.522 | 4.522 | 4.290 | 4.492 | 29,869 | +0.10(+2.22%) |
Oct 18, 2004 | 4.312 | 4.470 | 4.290 | 4.395 | 53,070 | -0.02(-0.51%) |
Oct 15, 2004 | 4.380 | 4.425 | 4.275 | 4.417 | 36,002 | +0.04(+0.86%) |
Oct 14, 2004 | 4.350 | 4.380 | 4.207 | 4.380 | 21,601 | -0.01(-0.17%) |
Oct 13, 2004 | 4.335 | 4.425 | 4.207 | 4.387 | 27,735 | +0.07(+1.74%) |
Oct 12, 2004 | 4.350 | 4.350 | 4.222 | 4.312 | 9,200 | -0.04(-0.86%) |
Oct 11, 2004 | 4.320 | 4.350 | 4.237 | 4.350 | 14,801 | +0.04(+0.87%) |
Oct 08, 2004 | 4.425 | 4.425 | 4.312 | 4.312 | 12,801 | -0.12(-2.71%) |
Oct 07, 2004 | 4.338 | 4.432 | 4.245 | 4.432 | 25,868 | +0.05(+1.20%) |
Oct 06, 2004 | 4.402 | 4.402 | 4.312 | 4.380 | 14,267 | +0.06(+1.39%) |
Oct 05, 2004 | 4.365 | 4.395 | 4.230 | 4.320 | 17,068 | -0.02(-0.35%) |
Oct 04, 2004 | 4.350 | 4.410 | 4.327 | 4.335 | 15,734 | +0.03(+0.70%) |
Oct 01, 2004 | 4.185 | 4.312 | 4.185 | 4.305 | 29,735 | +0.10(+2.50%) |
Sep 30, 2004 | 4.222 | 4.320 | 4.170 | 4.200 | 51,470 | -0.07(-1.75%) |
Sep 29, 2004 | 4.230 | 4.275 | 4.132 | 4.275 | 58,537 | +0.00(+0.00%) |
Sep 28, 2004 | 4.087 | 4.335 | 4.087 | 4.275 | 40,936 | +0.15(+3.64%) |
Sep 27, 2004 | 4.012 | 4.125 | 3.945 | 4.125 | 34,402 | +0.02(+0.55%) |
Sep 24, 2004 | 3.982 | 4.117 | 3.937 | 4.102 | 29,202 | +0.10(+2.63%) |
Sep 23, 2004 | 4.005 | 4.117 | 3.937 | 3.997 | 35,336 | +0.02(+0.57%) |
Sep 22, 2004 | 3.990 | 4.035 | 3.937 | 3.975 | 33,602 | -0.01(-0.19%) |
Sep 21, 2004 | 4.140 | 4.140 | 3.975 | 3.982 | 20,401 | +0.00(+0.00%) |
Sep 20, 2004 | 3.975 | 4.042 | 3.975 | 3.982 | 10,400 | -0.02(-0.56%) |
Sep 17, 2004 | 4.020 | 4.237 | 3.967 | 4.005 | 62,271 | -0.05(-1.11%) |
Sep 16, 2004 | 3.990 | 4.050 | 3.960 | 4.050 | 43,203 | +0.04(+0.93%) |
Sep 15, 2004 | 4.072 | 4.072 | 3.952 | 4.012 | 84,139 | -0.05(-1.29%) |
Sep 14, 2004 | 4.072 | 4.087 | 3.960 | 4.065 | 68,005 | +0.04(+0.93%) |
Sep 13, 2004 | 4.095 | 4.125 | 3.975 | 4.027 | 47,603 | -0.06(-1.47%) |
Sep 10, 2004 | 4.020 | 4.110 | 3.975 | 4.087 | 22,765 | +0.07(+1.68%) |
Sep 09, 2004 | 4.140 | 4.140 | 3.990 | 4.020 | 10,800 | +0.03(+0.75%) |
Sep 08, 2004 | 4.102 | 4.102 | 3.952 | 3.990 | 30,802 | -0.15(-3.62%) |
Sep 07, 2004 | 4.125 | 4.140 | 3.967 | 4.140 | 21,836 | +0.09(+2.22%) |
Sep 03, 2004 | 4.117 | 4.200 | 3.975 | 4.050 | 18,668 | -0.05(-1.28%) |
Sep 02, 2004 | 4.102 | 4.102 | 3.960 | 4.102 | 27,202 | +0.04(+0.92%) |
Sep 01, 2004 | 4.020 | 4.312 | 3.975 | 4.065 | 110,942 | +0.04(+0.93%) |
Aug 31, 2004 | 3.975 | 4.080 | 3.922 | 4.027 | 111,075 | +0.12(+3.07%) |
Aug 30, 2004 | 4.110 | 4.110 | 3.907 | 3.907 | 26,135 | -0.16(-3.87%) |
Aug 27, 2004 | 4.140 | 4.192 | 4.065 | 4.065 | 101,608 | -0.13(-3.04%) |
Aug 26, 2004 | 4.222 | 4.275 | 4.132 | 4.192 | 20,134 | -0.12(-2.78%) |
Aug 25, 2004 | 4.162 | 4.312 | 4.125 | 4.312 | 53,070 | +0.10(+2.31%) |
Aug 24, 2004 | 4.215 | 4.305 | 4.207 | 4.215 | 70,538 | -0.01(-0.18%) |
Aug 23, 2004 | 4.327 | 4.365 | 4.222 | 4.222 | 17,201 | -0.22(-4.90%) |
Aug 20, 2004 | 4.297 | 4.440 | 4.297 | 4.440 | 23,335 | +0.13(+2.96%) |
Aug 19, 2004 | 4.282 | 4.356 | 4.237 | 4.312 | 30,002 | -0.04(-0.86%) |
Aug 18, 2004 | 4.245 | 4.350 | 4.245 | 4.350 | 39,869 | +0.05(+1.22%) |
Aug 17, 2004 | 4.380 | 4.380 | 4.177 | 4.297 | 11,867 | -0.01(-0.17%) |
Aug 16, 2004 | 4.215 | 4.312 | 4.215 | 4.305 | 18,134 | +0.07(+1.59%) |
Aug 13, 2004 | 4.222 | 4.312 | 4.132 | 4.237 | 11,734 | -0.07(-1.74%) |
Aug 12, 2004 | 4.350 | 4.350 | 4.140 | 4.312 | 20,534 | +0.04(+0.88%) |
Aug 11, 2004 | 4.200 | 4.312 | 4.080 | 4.275 | 49,603 | -0.02(-0.52%) |
Aug 10, 2004 | 4.200 | 4.312 | 4.125 | 4.297 | 38,536 | +0.02(+0.53%) |
Aug 09, 2004 | 4.102 | 4.275 | 3.945 | 4.275 | 94,407 | +0.15(+3.64%) |
Aug 06, 2004 | 4.147 | 4.267 | 4.125 | 4.125 | 51,870 | -0.08(-1.96%) |
Aug 05, 2004 | 4.207 | 4.290 | 4.147 | 4.207 | 41,603 | -0.02(-0.53%) |
Aug 04, 2004 | 4.275 | 4.365 | 4.147 | 4.230 | 39,069 | -0.04(-1.05%) |
Aug 03, 2004 | 4.320 | 4.417 | 4.275 | 4.275 | 47,171 | -0.14(-3.23%) |