Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.710 | 3.790 | 3.650 | 3.790 | 1,800 | -0.01(-0.26%) |
Oct 28, 2004 | 3.670 | 3.800 | 3.670 | 3.800 | 1,200 | +0.16(+4.40%) |
Oct 27, 2004 | 3.470 | 3.640 | 3.470 | 3.640 | 6,600 | +0.16(+4.60%) |
Oct 26, 2004 | 3.460 | 3.480 | 3.460 | 3.480 | 1,500 | -0.08(-2.25%) |
Oct 25, 2004 | 3.650 | 3.650 | 3.560 | 3.560 | 1,500 | +0.01(+0.28%) |
Oct 22, 2004 | 3.560 | 3.560 | 3.550 | 3.550 | 2,000 | -0.10(-2.74%) |
Oct 21, 2004 | 3.800 | 3.900 | 3.650 | 3.650 | 10,200 | -0.10(-2.67%) |
Oct 20, 2004 | 3.250 | 3.800 | 3.250 | 3.750 | 24,400 | +0.53(+16.46%) |
Oct 19, 2004 | 3.200 | 3.220 | 3.180 | 3.220 | 6,900 | +0.02(+0.63%) |
Oct 18, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 4,300 | +0.05(+1.59%) |
Oct 15, 2004 | 3.150 | 3.210 | 3.150 | 3.150 | 4,800 | +0.00(+0.00%) |
Oct 14, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 1,400 | -0.10(-3.08%) |
Oct 13, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Oct 12, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.10(-2.99%) |
Oct 11, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 600 | +0.04(+1.21%) |
Oct 08, 2004 | 3.252 | 3.350 | 3.252 | 3.310 | 9,700 | -0.04(-1.19%) |
Oct 07, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 6,700 | +0.00(+0.00%) |
Oct 06, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 600 | +0.10(+3.08%) |
Oct 05, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Oct 04, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 3.300 | 3.300 | 3.170 | 3.250 | 4,000 | -0.10(-2.99%) |
Sep 30, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.00(+0.00%) |
Sep 29, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 3.340 | 3.350 | 3.340 | 3.350 | 2,000 | +0.05(+1.52%) |
Sep 27, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 6,300 | +0.00(+0.00%) |
Sep 22, 2004 | 3.290 | 3.300 | 3.290 | 3.300 | 3,400 | +0.05(+1.54%) |
Sep 21, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 6,700 | -0.15(-4.41%) |
Sep 20, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Sep 15, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Sep 14, 2004 | 3.690 | 3.690 | 3.500 | 3.500 | 40,700 | -0.20(-5.41%) |
Sep 13, 2004 | 3.440 | 3.700 | 3.440 | 3.700 | 18,500 | +0.35(+10.45%) |
Sep 10, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.05(+1.52%) |
Sep 09, 2004 | 3.250 | 3.300 | 3.250 | 3.300 | 5,000 | -0.05(-1.49%) |
Sep 08, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.05(+1.52%) |
Sep 07, 2004 | 3.102 | 3.300 | 3.100 | 3.300 | 6,200 | +0.20(+6.45%) |
Sep 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 3,700 | -0.05(-1.59%) |
Sep 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 16,000 | +0.00(+0.00%) |
Sep 01, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 3,500 | +0.05(+1.61%) |
Aug 31, 2004 | 3.200 | 3.200 | 3.000 | 3.100 | 17,800 | -0.05(-1.59%) |
Aug 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.05(+1.61%) |
Aug 27, 2004 | 3.060 | 3.100 | 3.010 | 3.100 | 30,500 | +0.04(+1.31%) |
Aug 26, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 2,800 | +0.01(+0.33%) |
Aug 25, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 7,400 | +0.00(+0.00%) |
Aug 23, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.05(-1.61%) |
Aug 20, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.05(-1.59%) |
Aug 18, 2004 | 3.140 | 3.150 | 3.140 | 3.150 | 400 | -0.05(-1.56%) |
Aug 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.05(-1.54%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 6,500 | +0.01(+0.31%) |
Aug 13, 2004 | 3.200 | 3.290 | 3.200 | 3.240 | 7,600 | +0.04(+1.25%) |
Aug 12, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Aug 11, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 | +0.05(+1.54%) |
Aug 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 6,500 | -0.05(-1.52%) |
Aug 09, 2004 | 3.500 | 3.550 | 3.300 | 3.300 | 18,100 | -0.30(-8.33%) |
Aug 06, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.05(-1.37%) |
Aug 04, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |