Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.30 | 13.47 | 12.46 | 13.47 | 45,795 | -0.07(-0.52%) |
Oct 28, 2004 | 13.30 | 13.74 | 13.19 | 13.54 | 14,437 | +0.00(+0.00%) |
Oct 27, 2004 | 12.86 | 14.17 | 12.86 | 13.54 | 123,174 | -0.03(-0.20%) |
Oct 26, 2004 | 12.63 | 13.61 | 12.59 | 13.56 | 183,407 | +0.99(+7.90%) |
Oct 25, 2004 | 11.36 | 12.89 | 11.36 | 12.57 | 139,867 | +0.34(+2.75%) |
Oct 22, 2004 | 11.94 | 12.80 | 10.59 | 12.23 | 153,741 | +0.72(+6.24%) |
Oct 21, 2004 | 8.733 | 11.53 | 8.644 | 11.52 | 192,995 | +2.66(+30.03%) |
Oct 20, 2004 | 9.371 | 9.371 | 8.750 | 8.857 | 29,552 | -0.08(-0.89%) |
Oct 19, 2004 | 8.733 | 9.078 | 8.733 | 8.936 | 19,062 | +0.06(+0.70%) |
Oct 18, 2004 | 8.998 | 8.998 | 8.467 | 8.874 | 39,930 | +0.07(+0.80%) |
Oct 15, 2004 | 8.421 | 8.954 | 8.421 | 8.804 | 18,498 | +0.07(+0.82%) |
Oct 14, 2004 | 8.811 | 8.811 | 8.334 | 8.733 | 8,459 | +0.09(+1.04%) |
Oct 13, 2004 | 9.043 | 9.087 | 8.245 | 8.643 | 12,069 | -0.34(-3.76%) |
Oct 12, 2004 | 8.998 | 9.087 | 8.334 | 8.981 | 20,416 | -0.04(-0.49%) |
Oct 11, 2004 | 8.156 | 9.584 | 8.156 | 9.025 | 35,643 | +0.56(+6.60%) |
Oct 08, 2004 | 8.156 | 8.954 | 8.156 | 8.467 | 16,355 | -0.46(-5.16%) |
Oct 07, 2004 | 9.371 | 9.371 | 8.289 | 8.928 | 25,379 | -0.02(-0.20%) |
Oct 06, 2004 | 8.910 | 9.690 | 7.846 | 8.945 | 102,193 | -0.14(-1.56%) |
Oct 05, 2004 | 10.25 | 10.90 | 8.866 | 9.087 | 121,256 | -0.66(-6.82%) |
Oct 04, 2004 | 9.309 | 10.17 | 9.096 | 9.752 | 112,909 | +0.66(+7.21%) |
Oct 01, 2004 | 7.970 | 9.459 | 7.536 | 9.096 | 104,111 | +1.52(+20.00%) |
Sep 30, 2004 | 8.130 | 8.130 | 6.871 | 7.580 | 34,966 | -0.27(-3.39%) |
Sep 29, 2004 | 7.979 | 8.201 | 7.163 | 7.846 | 87,643 | +0.58(+7.93%) |
Sep 28, 2004 | 6.560 | 7.952 | 6.295 | 7.270 | 74,671 | +1.06(+17.14%) |
Sep 27, 2004 | 5.736 | 6.551 | 5.328 | 6.206 | 82,341 | +0.89(+16.67%) |
Sep 24, 2004 | 5.186 | 5.408 | 5.142 | 5.319 | 11,054 | -0.06(-1.15%) |
Sep 23, 2004 | 5.142 | 5.497 | 5.142 | 5.381 | 13,648 | +0.06(+1.17%) |
Sep 22, 2004 | 5.186 | 5.435 | 5.142 | 5.319 | 25,943 | -0.09(-1.64%) |
Sep 21, 2004 | 5.479 | 5.621 | 5.186 | 5.408 | 65,986 | +0.09(+1.67%) |
Sep 20, 2004 | 4.876 | 5.408 | 4.858 | 5.319 | 41,734 | +0.46(+9.49%) |
Sep 17, 2004 | 4.725 | 4.876 | 4.699 | 4.858 | 8,346 | +0.09(+1.86%) |
Sep 16, 2004 | 4.654 | 4.787 | 4.654 | 4.770 | 9,587 | +0.15(+3.26%) |
Sep 15, 2004 | 4.326 | 4.823 | 4.326 | 4.619 | 10,602 | +0.31(+7.20%) |
Sep 14, 2004 | 4.211 | 4.309 | 4.211 | 4.309 | 6,655 | +0.12(+2.75%) |
Sep 13, 2004 | 4.211 | 4.211 | 4.193 | 4.193 | 7,106 | +0.02(+0.42%) |
Sep 10, 2004 | 4.202 | 4.211 | 4.176 | 4.176 | 3,609 | -0.04(-0.84%) |
Sep 09, 2004 | 5.293 | 5.293 | 4.211 | 4.211 | 1,240 | +0.00(+0.00%) |
Sep 08, 2004 | 3.812 | 4.211 | 3.812 | 4.211 | 3,496 | +0.00(+0.00%) |
Sep 07, 2004 | 4.211 | 4.211 | 4.122 | 4.211 | 2,481 | +0.00(+0.00%) |
Sep 03, 2004 | 4.211 | 4.211 | 4.211 | 4.211 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.255 | 4.255 | 4.211 | 4.211 | 563 | +0.04(+1.06%) |