Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.170 | 3.248 | 3.145 | 3.177 | 6,723 | +0.01(+0.23%) |
Oct 28, 2004 | 3.216 | 3.248 | 3.170 | 3.170 | 26,052 | -0.08(-2.42%) |
Oct 27, 2004 | 3.213 | 3.248 | 3.213 | 3.248 | 2,801 | +0.04(+1.11%) |
Oct 26, 2004 | 3.241 | 3.241 | 3.213 | 3.213 | 19,609 | +0.00(+0.00%) |
Oct 25, 2004 | 3.216 | 3.216 | 3.213 | 3.213 | 4,202 | -0.03(-0.99%) |
Oct 22, 2004 | 3.227 | 3.245 | 3.213 | 3.245 | 5,042 | +0.03(+1.00%) |
Oct 21, 2004 | 3.173 | 3.213 | 3.156 | 3.213 | 8,684 | +0.04(+1.12%) |
Oct 20, 2004 | 3.177 | 3.188 | 3.157 | 3.177 | 8,964 | -0.01(-0.22%) |
Oct 19, 2004 | 3.177 | 3.184 | 3.177 | 3.184 | 3,921 | -0.01(-0.22%) |
Oct 18, 2004 | 3.138 | 3.191 | 3.138 | 3.191 | 4,762 | +0.08(+2.52%) |
Oct 15, 2004 | 3.038 | 3.113 | 3.038 | 3.113 | 6,443 | +0.06(+2.11%) |
Oct 14, 2004 | 3.195 | 3.195 | 3.048 | 3.048 | 32,496 | -0.17(-5.22%) |
Oct 13, 2004 | 3.355 | 3.355 | 3.216 | 3.216 | 24,372 | -0.17(-5.16%) |
Oct 12, 2004 | 3.391 | 3.391 | 3.391 | 3.391 | 560 | -0.02(-0.63%) |
Oct 11, 2004 | 3.338 | 3.413 | 3.316 | 3.413 | 8,124 | +0.11(+3.35%) |
Oct 08, 2004 | 3.302 | 3.391 | 3.234 | 3.302 | 37,258 | -0.04(-1.07%) |
Oct 07, 2004 | 3.188 | 3.570 | 3.188 | 3.338 | 35,297 | +0.14(+4.47%) |
Oct 06, 2004 | 3.002 | 3.195 | 3.002 | 3.195 | 33,056 | +0.17(+5.54%) |
Oct 05, 2004 | 3.016 | 3.027 | 3.016 | 3.027 | 1,680 | -0.02(-0.82%) |
Oct 04, 2004 | 2.963 | 3.066 | 2.963 | 3.052 | 14,567 | +0.07(+2.40%) |
Oct 01, 2004 | 2.945 | 3.031 | 2.945 | 2.981 | 9,804 | +0.03(+1.09%) |
Sep 30, 2004 | 2.970 | 2.970 | 2.949 | 2.949 | 2,521 | -0.01(-0.36%) |
Sep 29, 2004 | 2.963 | 2.999 | 2.945 | 2.959 | 13,166 | +0.01(+0.48%) |
Sep 28, 2004 | 2.909 | 2.945 | 2.891 | 2.945 | 8,964 | +0.05(+1.85%) |
Sep 27, 2004 | 2.891 | 2.891 | 2.888 | 2.891 | 12,886 | -0.02(-0.61%) |
Sep 24, 2004 | 2.920 | 2.927 | 2.909 | 2.909 | 5,322 | -0.01(-0.37%) |
Sep 23, 2004 | 2.913 | 2.920 | 2.874 | 2.920 | 13,726 | +0.01(+0.25%) |
Sep 22, 2004 | 2.913 | 2.913 | 2.913 | 2.913 | 1,400 | -0.01(-0.49%) |
Sep 21, 2004 | 2.924 | 2.927 | 2.924 | 2.927 | 4,762 | -0.00(-0.12%) |
Sep 20, 2004 | 2.891 | 2.931 | 2.891 | 2.931 | 13,726 | +0.02(+0.74%) |
Sep 17, 2004 | 2.891 | 2.909 | 2.891 | 2.909 | 560 | +0.04(+1.37%) |
Sep 16, 2004 | 2.906 | 2.920 | 2.866 | 2.870 | 48,744 | -0.02(-0.62%) |
Sep 15, 2004 | 2.874 | 2.888 | 2.874 | 2.888 | 1,680 | -0.00(-0.12%) |
Sep 14, 2004 | 2.891 | 2.891 | 2.891 | 2.891 | 1,680 | +0.01(+0.25%) |
Sep 13, 2004 | 2.924 | 2.924 | 2.884 | 2.884 | 6,723 | -0.01(-0.25%) |
Sep 10, 2004 | 2.891 | 2.909 | 2.891 | 2.891 | 10,084 | +0.01(+0.25%) |
Sep 09, 2004 | 2.909 | 2.920 | 2.884 | 2.884 | 18,489 | -0.04(-1.46%) |
Sep 08, 2004 | 2.891 | 2.945 | 2.884 | 2.927 | 17,928 | +0.04(+1.49%) |
Sep 07, 2004 | 2.874 | 2.891 | 2.856 | 2.884 | 29,974 | +0.01(+0.50%) |
Sep 03, 2004 | 2.874 | 2.874 | 2.856 | 2.870 | 14,847 | -0.00(-0.12%) |
Sep 02, 2004 | 2.870 | 2.874 | 2.870 | 2.874 | 2,801 | +0.01(+0.50%) |
Sep 01, 2004 | 2.863 | 2.874 | 2.859 | 2.859 | 10,084 | -0.01(-0.50%) |
Aug 31, 2004 | 2.852 | 2.874 | 2.852 | 2.874 | 20,730 | +0.02(+0.63%) |
Aug 30, 2004 | 2.820 | 2.856 | 2.749 | 2.856 | 26,893 | +0.05(+1.78%) |
Aug 27, 2004 | 2.749 | 2.820 | 2.749 | 2.806 | 11,485 | +0.04(+1.42%) |
Aug 26, 2004 | 2.766 | 2.784 | 2.749 | 2.766 | 14,847 | +0.00(+0.00%) |
Aug 25, 2004 | 2.849 | 2.852 | 2.766 | 2.766 | 35,297 | -0.09(-3.00%) |
Aug 24, 2004 | 2.849 | 2.852 | 2.849 | 2.852 | 59,109 | +0.03(+1.01%) |
Aug 23, 2004 | 2.820 | 2.859 | 2.820 | 2.824 | 7,563 | -0.05(-1.74%) |
Aug 20, 2004 | 2.859 | 2.874 | 2.859 | 2.874 | 67,793 | +0.01(+0.37%) |
Aug 19, 2004 | 2.824 | 2.874 | 2.824 | 2.863 | 55,467 | +0.04(+1.52%) |
Aug 18, 2004 | 2.791 | 2.827 | 2.791 | 2.820 | 8,964 | +0.03(+1.04%) |
Aug 17, 2004 | 2.766 | 2.791 | 2.766 | 2.791 | 2,521 | +0.00(+0.11%) |
Aug 16, 2004 | 2.827 | 2.827 | 2.788 | 2.788 | 3,641 | -0.05(-1.76%) |
Aug 13, 2004 | 2.788 | 2.856 | 2.788 | 2.838 | 23,811 | +0.05(+1.66%) |
Aug 12, 2004 | 2.770 | 2.791 | 2.766 | 2.791 | 16,248 | +0.02(+0.90%) |
Aug 11, 2004 | 2.820 | 2.820 | 2.766 | 2.766 | 1,400 | -0.01(-0.26%) |
Aug 10, 2004 | 2.799 | 2.799 | 2.774 | 2.774 | 3,641 | -0.03(-1.15%) |
Aug 09, 2004 | 2.788 | 2.838 | 2.788 | 2.806 | 4,762 | +0.04(+1.29%) |
Aug 06, 2004 | 2.759 | 2.777 | 2.731 | 2.770 | 20,730 | -0.02(-0.64%) |
Aug 05, 2004 | 2.731 | 2.856 | 2.731 | 2.788 | 36,978 | +0.09(+3.44%) |
Aug 04, 2004 | 2.727 | 2.727 | 2.695 | 2.695 | 20,169 | -0.03(-1.18%) |
Aug 03, 2004 | 2.727 | 2.727 | 2.727 | 2.727 | 3,641 | -0.00(-0.13%) |