Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.919 | 3.033 | 2.805 | 2.873 | 344,127 | -0.21(-6.88%) |
Oct 28, 2004 | 3.169 | 3.184 | 3.033 | 3.086 | 61,465 | +0.02(+0.74%) |
Oct 27, 2004 | 2.995 | 3.101 | 2.957 | 3.063 | 115,544 | +0.10(+3.32%) |
Oct 26, 2004 | 2.972 | 3.215 | 2.957 | 2.964 | 83,756 | -0.11(-3.69%) |
Oct 25, 2004 | 3.237 | 3.237 | 2.980 | 3.078 | 122,007 | -0.06(-1.93%) |
Oct 22, 2004 | 3.131 | 3.222 | 3.071 | 3.139 | 115,676 | +0.08(+2.48%) |
Oct 21, 2004 | 2.866 | 3.124 | 2.843 | 3.063 | 138,231 | +0.26(+9.19%) |
Oct 20, 2004 | 2.782 | 2.873 | 2.775 | 2.805 | 141,396 | +0.02(+0.82%) |
Oct 19, 2004 | 2.744 | 2.866 | 2.707 | 2.782 | 133,746 | +0.04(+1.38%) |
Oct 18, 2004 | 2.820 | 2.835 | 2.737 | 2.744 | 91,011 | -0.06(-2.16%) |
Oct 15, 2004 | 3.055 | 3.055 | 2.767 | 2.805 | 178,065 | -0.23(-7.50%) |
Oct 14, 2004 | 3.033 | 3.093 | 3.033 | 3.033 | 38,514 | +0.00(+0.00%) |
Oct 13, 2004 | 3.192 | 3.192 | 2.987 | 3.033 | 144,430 | -0.16(-4.99%) |
Oct 12, 2004 | 3.230 | 3.298 | 3.161 | 3.192 | 77,557 | -0.17(-4.97%) |
Oct 11, 2004 | 3.374 | 3.427 | 3.343 | 3.359 | 135,329 | -0.11(-3.06%) |
Oct 08, 2004 | 3.184 | 3.495 | 3.184 | 3.465 | 142,715 | +0.10(+2.93%) |
Oct 07, 2004 | 3.237 | 3.381 | 3.215 | 3.366 | 61,597 | -0.05(-1.33%) |
Oct 06, 2004 | 3.412 | 3.412 | 3.343 | 3.412 | 64,499 | +0.02(+0.45%) |
Oct 05, 2004 | 3.222 | 3.397 | 3.199 | 3.397 | 110,532 | +0.16(+4.89%) |
Oct 04, 2004 | 3.343 | 3.343 | 3.222 | 3.238 | 43,395 | +0.00(+0.02%) |
Oct 01, 2004 | 3.381 | 3.381 | 3.237 | 3.237 | 52,496 | -0.06(-1.84%) |
Sep 30, 2004 | 3.336 | 3.381 | 3.222 | 3.298 | 45,505 | -0.04(-1.14%) |
Sep 29, 2004 | 3.283 | 3.374 | 3.245 | 3.336 | 27,435 | -0.04(-1.12%) |
Sep 28, 2004 | 3.351 | 3.404 | 3.351 | 3.374 | 30,732 | -0.01(-0.22%) |
Sep 27, 2004 | 3.336 | 3.389 | 3.336 | 3.381 | 79,271 | +0.06(+1.83%) |
Sep 24, 2004 | 3.313 | 3.412 | 3.245 | 3.321 | 68,060 | -0.04(-1.13%) |
Sep 23, 2004 | 3.381 | 3.480 | 3.351 | 3.359 | 65,422 | -0.15(-4.32%) |
Sep 22, 2004 | 3.510 | 3.518 | 3.321 | 3.510 | 77,952 | +0.14(+4.05%) |
Sep 21, 2004 | 3.442 | 3.465 | 3.374 | 3.374 | 35,217 | -0.02(-0.67%) |
Sep 20, 2004 | 3.434 | 3.434 | 3.351 | 3.397 | 25,324 | +0.00(+0.00%) |
Sep 17, 2004 | 3.283 | 3.397 | 3.252 | 3.397 | 87,185 | +0.14(+4.19%) |
Sep 16, 2004 | 3.290 | 3.374 | 3.260 | 3.260 | 116,826 | -0.08(-2.27%) |
Sep 15, 2004 | 3.457 | 3.457 | 3.290 | 3.336 | 38,910 | -0.01(-0.23%) |
Sep 14, 2004 | 3.313 | 3.397 | 3.313 | 3.343 | 59,486 | -0.05(-1.34%) |
Sep 13, 2004 | 3.495 | 3.495 | 3.336 | 3.389 | 49,198 | +0.02(+0.45%) |
Sep 10, 2004 | 3.480 | 3.480 | 3.336 | 3.374 | 90,351 | +0.03(+0.88%) |
Sep 09, 2004 | 3.533 | 3.563 | 3.321 | 3.344 | 90,219 | -0.23(-6.35%) |
Sep 08, 2004 | 3.533 | 3.677 | 3.533 | 3.571 | 39,945 | -0.05(-1.46%) |
Sep 07, 2004 | 3.685 | 3.715 | 3.586 | 3.624 | 75,183 | -0.05(-1.44%) |
Sep 03, 2004 | 3.601 | 3.753 | 3.594 | 3.677 | 29,413 | +0.06(+1.68%) |
Sep 02, 2004 | 3.601 | 3.669 | 3.571 | 3.616 | 23,082 | -0.01(-0.21%) |
Sep 01, 2004 | 3.578 | 3.685 | 3.533 | 3.624 | 58,299 | -0.11(-2.85%) |
Aug 31, 2004 | 3.760 | 3.760 | 3.700 | 3.730 | 86,262 | -0.03(-0.81%) |
Aug 30, 2004 | 3.639 | 3.776 | 3.609 | 3.760 | 105,388 | +0.06(+1.64%) |
Aug 27, 2004 | 3.412 | 3.760 | 3.412 | 3.700 | 124,645 | +0.17(+4.72%) |
Aug 26, 2004 | 3.412 | 3.556 | 3.397 | 3.533 | 107,498 | +0.10(+2.87%) |
Aug 25, 2004 | 3.616 | 3.624 | 3.397 | 3.434 | 34,557 | -0.08(-2.18%) |
Aug 24, 2004 | 3.397 | 3.525 | 3.397 | 3.511 | 57,244 | +0.05(+1.33%) |
Aug 23, 2004 | 3.412 | 3.563 | 3.381 | 3.465 | 72,725 | +0.02(+0.44%) |
Aug 20, 2004 | 3.601 | 3.601 | 3.434 | 3.450 | 55,002 | -0.09(-2.57%) |
Aug 19, 2004 | 3.669 | 3.669 | 3.366 | 3.541 | 49,330 | -0.12(-3.15%) |
Aug 18, 2004 | 3.427 | 3.715 | 3.336 | 3.656 | 106,179 | +0.27(+8.12%) |
Aug 17, 2004 | 3.290 | 3.419 | 3.290 | 3.381 | 83,888 | +0.11(+3.24%) |
Aug 16, 2004 | 3.222 | 3.283 | 3.184 | 3.275 | 49,198 | +0.07(+2.20%) |
Aug 13, 2004 | 3.131 | 3.222 | 3.101 | 3.205 | 63,180 | +0.04(+1.12%) |
Aug 12, 2004 | 3.207 | 3.222 | 3.146 | 3.169 | 99,716 | +0.02(+0.72%) |
Aug 11, 2004 | 3.093 | 3.222 | 3.093 | 3.146 | 170,282 | +0.04(+1.22%) |
Aug 10, 2004 | 3.002 | 3.124 | 3.002 | 3.108 | 180,175 | +0.06(+1.99%) |
Aug 09, 2004 | 3.146 | 3.146 | 3.033 | 3.048 | 103,620 | -0.03(-0.99%) |
Aug 06, 2004 | 3.093 | 3.177 | 2.995 | 3.078 | 153,663 | -0.02(-0.49%) |
Aug 05, 2004 | 3.169 | 3.177 | 2.767 | 3.093 | 197,981 | +0.05(+1.75%) |
Aug 04, 2004 | 2.926 | 3.084 | 2.835 | 3.040 | 271,318 | +0.15(+5.25%) |
Aug 03, 2004 | 2.881 | 2.934 | 2.866 | 2.889 | 104,681 | +0.02(+0.79%) |