Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.848 | 4.282 | 3.794 | 4.282 | 73,832 | +0.33(+8.47%) |
Oct 28, 2004 | 3.839 | 3.948 | 3.839 | 3.948 | 10,073 | +0.11(+2.82%) |
Oct 27, 2004 | 3.803 | 3.948 | 3.803 | 3.839 | 11,844 | -0.08(-2.07%) |
Oct 26, 2004 | 4.192 | 4.192 | 3.839 | 3.921 | 28,337 | -0.23(-5.65%) |
Oct 25, 2004 | 4.255 | 4.463 | 3.839 | 4.156 | 55,346 | -0.14(-3.16%) |
Oct 22, 2004 | 3.722 | 4.472 | 3.713 | 4.291 | 170,025 | +0.74(+20.86%) |
Oct 21, 2004 | 3.632 | 3.722 | 3.532 | 3.550 | 41,510 | -0.08(-2.24%) |
Oct 20, 2004 | 3.650 | 3.650 | 3.623 | 3.632 | 6,973 | -0.11(-2.90%) |
Oct 19, 2004 | 3.641 | 3.785 | 3.623 | 3.740 | 22,027 | +0.11(+2.99%) |
Oct 18, 2004 | 3.641 | 3.785 | 3.614 | 3.632 | 28,226 | -0.04(-0.99%) |
Oct 15, 2004 | 3.668 | 3.785 | 3.668 | 3.668 | 3,320 | -0.05(-1.46%) |
Oct 14, 2004 | 3.830 | 3.830 | 3.641 | 3.722 | 8,412 | -0.06(-1.67%) |
Oct 13, 2004 | 3.632 | 3.794 | 3.632 | 3.785 | 42,395 | -0.07(-1.87%) |
Oct 12, 2004 | 3.614 | 3.857 | 3.614 | 3.857 | 12,840 | +0.09(+2.40%) |
Oct 11, 2004 | 3.632 | 3.876 | 3.614 | 3.767 | 27,341 | -0.09(-2.34%) |
Oct 08, 2004 | 3.659 | 3.876 | 3.659 | 3.857 | 24,906 | +0.05(+1.43%) |
Oct 07, 2004 | 3.785 | 3.876 | 3.758 | 3.803 | 22,249 | -0.15(-3.88%) |
Oct 06, 2004 | 3.957 | 3.975 | 3.650 | 3.957 | 44,498 | -0.10(-2.45%) |
Oct 05, 2004 | 3.803 | 4.092 | 3.803 | 4.056 | 57,007 | +0.17(+4.42%) |
Oct 04, 2004 | 3.885 | 3.903 | 3.767 | 3.885 | 39,406 | +0.04(+0.94%) |
Oct 01, 2004 | 3.740 | 3.885 | 3.668 | 3.848 | 32,211 | +0.11(+2.90%) |
Sep 30, 2004 | 3.704 | 3.803 | 3.659 | 3.740 | 14,943 | -0.05(-1.43%) |
Sep 29, 2004 | 3.659 | 3.885 | 3.659 | 3.794 | 21,806 | +0.07(+1.94%) |
Sep 28, 2004 | 3.749 | 3.794 | 3.704 | 3.722 | 15,497 | -0.13(-3.29%) |
Sep 27, 2004 | 3.641 | 3.848 | 3.641 | 3.848 | 31,326 | +0.02(+0.47%) |
Sep 24, 2004 | 3.641 | 3.830 | 3.641 | 3.830 | 32,986 | +0.05(+1.19%) |
Sep 23, 2004 | 3.632 | 3.857 | 3.623 | 3.785 | 30,329 | -0.01(-0.24%) |
Sep 22, 2004 | 3.704 | 3.903 | 3.668 | 3.794 | 51,140 | -0.03(-0.71%) |
Sep 21, 2004 | 3.957 | 3.975 | 3.415 | 3.821 | 97,188 | -0.08(-2.08%) |
Sep 20, 2004 | 3.839 | 3.903 | 3.759 | 3.903 | 54,793 | +0.05(+1.41%) |
Sep 17, 2004 | 3.614 | 3.930 | 3.559 | 3.848 | 93,314 | +0.26(+7.30%) |
Sep 16, 2004 | 3.550 | 3.586 | 3.469 | 3.586 | 24,795 | -0.03(-0.75%) |
Sep 15, 2004 | 3.261 | 3.659 | 3.261 | 3.614 | 87,447 | +0.24(+7.24%) |
Sep 14, 2004 | 3.297 | 3.487 | 3.252 | 3.370 | 29,997 | +0.03(+0.81%) |
Sep 13, 2004 | 3.315 | 3.469 | 3.279 | 3.343 | 28,890 | +0.10(+3.06%) |
Sep 10, 2004 | 3.243 | 3.315 | 3.162 | 3.243 | 26,022 | +0.01(+0.28%) |
Sep 09, 2004 | 2.882 | 3.315 | 2.828 | 3.234 | 91,654 | +0.38(+13.29%) |
Sep 08, 2004 | 2.665 | 2.855 | 2.665 | 2.855 | 33,540 | +0.18(+6.76%) |
Sep 07, 2004 | 2.629 | 2.801 | 2.575 | 2.674 | 54,903 | -0.13(-4.52%) |
Sep 03, 2004 | 2.782 | 2.801 | 2.629 | 2.801 | 13,393 | +0.01(+0.32%) |
Sep 02, 2004 | 2.746 | 2.791 | 2.520 | 2.791 | 7,527 | +0.04(+1.31%) |
Sep 01, 2004 | 2.611 | 2.755 | 2.502 | 2.755 | 50,254 | +0.14(+5.17%) |
Aug 31, 2004 | 2.620 | 2.620 | 2.548 | 2.620 | 35,532 | -0.04(-1.36%) |
Aug 30, 2004 | 2.629 | 2.801 | 2.520 | 2.656 | 72,836 | +0.03(+1.03%) |
Aug 27, 2004 | 2.620 | 2.701 | 2.620 | 2.629 | 8,966 | -0.06(-2.35%) |
Aug 26, 2004 | 2.674 | 2.692 | 2.602 | 2.692 | 19,924 | +0.01(+0.34%) |
Aug 25, 2004 | 2.692 | 2.891 | 2.674 | 2.683 | 34,093 | -0.06(-2.30%) |
Aug 24, 2004 | 2.701 | 2.791 | 2.701 | 2.746 | 29,776 | +0.08(+3.05%) |
Aug 23, 2004 | 2.647 | 2.701 | 2.602 | 2.665 | 16,714 | +0.10(+3.87%) |
Aug 20, 2004 | 2.674 | 2.701 | 2.566 | 2.566 | 60,992 | -0.09(-3.40%) |
Aug 19, 2004 | 2.647 | 2.710 | 2.647 | 2.656 | 40,181 | -0.02(-0.68%) |
Aug 18, 2004 | 2.719 | 2.721 | 2.647 | 2.674 | 31,370 | -0.04(-1.33%) |
Aug 17, 2004 | 2.710 | 2.791 | 2.584 | 2.710 | 63,648 | +0.00(+0.00%) |
Aug 16, 2004 | 2.737 | 2.737 | 2.629 | 2.710 | 65,862 | +0.08(+3.09%) |
Aug 13, 2004 | 2.638 | 2.665 | 2.584 | 2.629 | 31,326 | +0.02(+0.69%) |
Aug 12, 2004 | 2.620 | 2.629 | 2.611 | 2.611 | 17,157 | -0.03(-1.03%) |
Aug 11, 2004 | 2.665 | 2.667 | 2.629 | 2.638 | 41,620 | -0.05(-1.68%) |
Aug 10, 2004 | 2.647 | 2.710 | 2.647 | 2.683 | 22,249 | +0.02(+0.68%) |
Aug 09, 2004 | 2.701 | 2.737 | 2.665 | 2.665 | 104,233 | -0.04(-1.34%) |
Aug 06, 2004 | 2.692 | 2.755 | 2.692 | 2.701 | 42,727 | -0.01(-0.33%) |
Aug 05, 2004 | 2.837 | 2.837 | 2.692 | 2.710 | 95,749 | +0.00(+0.00%) |
Aug 04, 2004 | 2.900 | 2.900 | 2.710 | 2.710 | 26,677 | +0.00(+0.00%) |
Aug 03, 2004 | 2.710 | 2.755 | 2.683 | 2.710 | 31,304 | +0.01(+0.33%) |