Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.120 | 4.202 | 4.120 | 4.202 | 21,628 | +0.08(+2.00%) |
Oct 28, 2004 | 4.037 | 4.175 | 4.028 | 4.120 | 7,209 | -0.07(-1.75%) |
Oct 27, 2004 | 4.046 | 4.193 | 4.028 | 4.193 | 3,386 | +0.14(+3.39%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.056 | 4.056 | 3,495 | -0.06(-1.56%) |
Oct 25, 2004 | 4.110 | 4.120 | 4.037 | 4.120 | 2,949 | +0.08(+2.04%) |
Oct 22, 2004 | 4.074 | 4.074 | 4.037 | 4.037 | 5,789 | -0.13(-3.08%) |
Oct 21, 2004 | 4.165 | 4.266 | 4.028 | 4.165 | 10,923 | +0.00(+0.00%) |
Oct 20, 2004 | 4.120 | 4.202 | 4.120 | 4.165 | 14,418 | +0.01(+0.22%) |
Oct 19, 2004 | 4.138 | 4.211 | 4.138 | 4.156 | 10,486 | +0.05(+1.34%) |
Oct 18, 2004 | 3.955 | 4.211 | 3.955 | 4.101 | 12,452 | +0.07(+1.82%) |
Oct 15, 2004 | 4.065 | 4.065 | 4.028 | 4.028 | 6,226 | +0.00(+0.00%) |
Oct 14, 2004 | 3.872 | 4.028 | 3.872 | 4.028 | 5,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.073 | 4.074 | 3.955 | 4.028 | 8,083 | -0.10(-2.44%) |
Oct 12, 2004 | 4.120 | 4.129 | 4.110 | 4.129 | 1,747 | +0.05(+1.35%) |
Oct 11, 2004 | 4.037 | 4.304 | 4.037 | 4.074 | 10,704 | -0.01(-0.22%) |
Oct 08, 2004 | 4.156 | 4.156 | 3.891 | 4.083 | 19,115 | +0.15(+3.72%) |
Oct 07, 2004 | 4.312 | 4.312 | 3.790 | 3.937 | 14,091 | -0.31(-7.31%) |
Oct 06, 2004 | 4.220 | 4.321 | 4.175 | 4.247 | 3,713 | -0.03(-0.64%) |
Oct 05, 2004 | 4.257 | 4.303 | 4.230 | 4.274 | 3,932 | -0.04(-0.87%) |
Oct 04, 2004 | 4.348 | 4.348 | 4.303 | 4.312 | 12,124 | +0.16(+3.97%) |
Oct 01, 2004 | 4.074 | 4.220 | 4.074 | 4.147 | 5,570 | -0.02(-0.44%) |
Sep 30, 2004 | 4.037 | 4.175 | 4.037 | 4.165 | 9,175 | +0.16(+3.88%) |
Sep 29, 2004 | 3.937 | 4.028 | 3.937 | 4.010 | 2,949 | +0.10(+2.58%) |
Sep 28, 2004 | 3.863 | 3.973 | 3.863 | 3.909 | 3,277 | +0.10(+2.64%) |
Sep 27, 2004 | 3.460 | 3.927 | 3.460 | 3.808 | 10,704 | +0.14(+3.74%) |
Sep 24, 2004 | 4.046 | 4.211 | 3.460 | 3.671 | 23,376 | -0.27(-6.77%) |
Sep 23, 2004 | 4.028 | 4.110 | 3.918 | 3.937 | 10,595 | -0.09(-2.25%) |
Sep 22, 2004 | 4.120 | 4.248 | 4.028 | 4.028 | 19,225 | -0.20(-4.76%) |
Sep 21, 2004 | 4.294 | 4.294 | 4.110 | 4.229 | 6,226 | -0.06(-1.49%) |
Sep 20, 2004 | 4.257 | 4.303 | 4.157 | 4.294 | 1,420 | +0.08(+1.96%) |
Sep 17, 2004 | 4.120 | 4.257 | 4.120 | 4.211 | 8,192 | -0.01(-0.22%) |
Sep 16, 2004 | 4.175 | 4.284 | 4.165 | 4.220 | 8,411 | +0.04(+0.88%) |
Sep 15, 2004 | 4.211 | 4.339 | 4.101 | 4.184 | 15,401 | -0.07(-1.72%) |
Sep 14, 2004 | 4.165 | 4.577 | 4.101 | 4.257 | 36,047 | +0.16(+4.03%) |
Sep 13, 2004 | 3.845 | 4.101 | 3.836 | 4.092 | 41,399 | +0.27(+6.94%) |
Sep 10, 2004 | 3.836 | 3.836 | 3.671 | 3.827 | 26,848 | +0.10(+2.70%) |
Sep 09, 2004 | 3.662 | 3.808 | 3.570 | 3.726 | 51,776 | +0.29(+8.53%) |
Sep 08, 2004 | 3.543 | 3.570 | 3.360 | 3.433 | 23,004 | -0.08(-2.34%) |
Sep 07, 2004 | 3.396 | 3.515 | 3.268 | 3.515 | 36,265 | +0.05(+1.32%) |
Sep 03, 2004 | 3.113 | 3.570 | 3.049 | 3.470 | 48,172 | +0.31(+9.86%) |
Sep 02, 2004 | 3.186 | 3.186 | 3.076 | 3.158 | 11,469 | -0.05(-1.43%) |
Sep 01, 2004 | 3.094 | 3.213 | 3.094 | 3.204 | 10,049 | +0.15(+4.79%) |
Aug 31, 2004 | 3.030 | 3.204 | 3.021 | 3.058 | 10,704 | +0.03(+0.91%) |
Aug 30, 2004 | 3.113 | 3.122 | 3.021 | 3.030 | 32,223 | -0.10(-3.22%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.113 | 3.131 | 9,284 | -0.07(-2.29%) |
Aug 26, 2004 | 3.240 | 3.250 | 3.140 | 3.204 | 4,806 | -0.04(-1.10%) |
Aug 25, 2004 | 3.296 | 3.387 | 3.113 | 3.240 | 25,451 | -0.11(-3.31%) |
Aug 24, 2004 | 3.369 | 3.525 | 3.351 | 3.351 | 9,066 | -0.01(-0.27%) |
Aug 23, 2004 | 3.561 | 3.561 | 3.360 | 3.360 | 27,636 | -0.08(-2.42%) |
Aug 20, 2004 | 3.552 | 3.561 | 3.424 | 3.443 | 20,754 | -0.11(-3.07%) |
Aug 19, 2004 | 3.479 | 3.552 | 3.479 | 3.552 | 9,612 | +0.03(+0.78%) |
Aug 18, 2004 | 3.506 | 3.525 | 3.479 | 3.525 | 7,880 | +0.02(+0.52%) |
Aug 17, 2004 | 3.387 | 3.561 | 3.387 | 3.506 | 6,226 | -0.02(-0.52%) |
Aug 16, 2004 | 3.396 | 3.555 | 3.396 | 3.525 | 7,100 | +0.04(+1.05%) |
Aug 13, 2004 | 3.607 | 3.607 | 3.479 | 3.488 | 10,814 | -0.06(-1.58%) |
Aug 12, 2004 | 3.546 | 3.607 | 3.488 | 3.544 | 15,729 | -0.03(-0.74%) |
Aug 11, 2004 | 3.415 | 3.570 | 3.415 | 3.570 | 6,444 | -0.05(-1.27%) |
Aug 10, 2004 | 3.616 | 3.662 | 3.570 | 3.616 | 14,309 | -0.02(-0.50%) |
Aug 09, 2004 | 3.799 | 3.799 | 3.607 | 3.634 | 15,074 | -0.22(-5.68%) |
Aug 06, 2004 | 3.891 | 4.010 | 3.799 | 3.853 | 50,138 | -0.13(-3.24%) |
Aug 05, 2004 | 3.900 | 3.991 | 3.900 | 3.982 | 14,200 | -0.01(-0.23%) |
Aug 04, 2004 | 3.845 | 4.001 | 3.845 | 3.991 | 10,814 | +0.05(+1.40%) |
Aug 03, 2004 | 3.909 | 4.120 | 3.891 | 3.937 | 47,358 | +0.05(+1.18%) |