Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.779 | 2.843 | 2.762 | 2.819 | 5,661,032 | +0.08(+2.94%) |
Oct 28, 2004 | 2.762 | 2.770 | 2.730 | 2.738 | 3,697,327 | -0.02(-0.58%) |
Oct 27, 2004 | 2.625 | 2.770 | 2.601 | 2.754 | 14,292,889 | +0.05(+1.79%) |
Oct 26, 2004 | 2.658 | 2.714 | 2.642 | 2.706 | 3,821,991 | -0.01(-0.30%) |
Oct 25, 2004 | 2.682 | 2.738 | 2.682 | 2.714 | 3,603,829 | -0.02(-0.59%) |
Oct 22, 2004 | 2.762 | 2.770 | 2.722 | 2.730 | 4,732,758 | -0.02(-0.88%) |
Oct 21, 2004 | 2.706 | 2.770 | 2.698 | 2.754 | 3,260,755 | +0.06(+2.40%) |
Oct 20, 2004 | 2.706 | 2.714 | 2.674 | 2.690 | 2,447,211 | -0.02(-0.60%) |
Oct 19, 2004 | 2.690 | 2.738 | 2.690 | 2.706 | 1,542,529 | +0.02(+0.60%) |
Oct 18, 2004 | 2.634 | 2.690 | 2.633 | 2.690 | 1,311,081 | +0.02(+0.60%) |
Oct 15, 2004 | 2.625 | 2.682 | 2.625 | 2.674 | 1,123,340 | +0.04(+1.53%) |
Oct 14, 2004 | 2.658 | 2.674 | 2.625 | 2.634 | 2,566,660 | -0.02(-0.61%) |
Oct 13, 2004 | 2.658 | 2.698 | 2.625 | 2.650 | 6,199,545 | +0.03(+1.23%) |
Oct 12, 2004 | 2.658 | 2.658 | 2.537 | 2.617 | 5,741,616 | -0.10(-3.85%) |
Oct 11, 2004 | 2.722 | 2.738 | 2.698 | 2.722 | 1,235,215 | -0.01(-0.29%) |
Oct 08, 2004 | 2.819 | 2.819 | 2.714 | 2.730 | 2,670,216 | -0.08(-2.87%) |
Oct 07, 2004 | 2.859 | 2.859 | 2.795 | 2.811 | 2,229,422 | -0.02(-0.85%) |
Oct 06, 2004 | 2.875 | 2.875 | 2.795 | 2.835 | 4,179,096 | -0.03(-1.12%) |
Oct 05, 2004 | 2.883 | 2.891 | 2.851 | 2.867 | 2,337,448 | -0.04(-1.39%) |
Oct 04, 2004 | 2.940 | 2.940 | 2.875 | 2.907 | 3,106,043 | +0.05(+1.69%) |
Oct 01, 2004 | 2.811 | 2.907 | 2.754 | 2.859 | 6,737,934 | +0.14(+5.03%) |
Sep 30, 2004 | 2.698 | 2.730 | 2.690 | 2.722 | 2,651,467 | +0.02(+0.90%) |
Sep 29, 2004 | 2.698 | 2.738 | 2.666 | 2.698 | 6,086,429 | +0.01(+0.30%) |
Sep 28, 2004 | 2.730 | 2.730 | 2.682 | 2.690 | 2,601,179 | -0.02(-0.89%) |
Sep 27, 2004 | 2.738 | 2.746 | 2.706 | 2.714 | 2,585,410 | -0.05(-1.75%) |
Sep 24, 2004 | 2.980 | 2.980 | 2.762 | 2.762 | 6,322,595 | -0.11(-3.92%) |
Sep 23, 2004 | 2.859 | 2.883 | 2.843 | 2.875 | 2,872,484 | +0.03(+1.13%) |
Sep 22, 2004 | 2.899 | 2.899 | 2.843 | 2.843 | 1,693,020 | -0.09(-3.02%) |
Sep 21, 2004 | 2.899 | 2.956 | 2.899 | 2.932 | 6,149,382 | +0.07(+2.54%) |
Sep 20, 2004 | 2.859 | 2.899 | 2.851 | 2.859 | 4,011,594 | -0.02(-0.84%) |
Sep 17, 2004 | 2.851 | 2.883 | 2.843 | 2.883 | 2,796,246 | -0.03(-1.10%) |
Sep 16, 2004 | 2.899 | 2.948 | 2.891 | 2.915 | 1,527,381 | +0.06(+1.97%) |
Sep 15, 2004 | 2.915 | 2.956 | 2.843 | 2.859 | 2,749,062 | -0.10(-3.27%) |
Sep 14, 2004 | 2.980 | 2.980 | 2.940 | 2.956 | 1,979,225 | -0.07(-2.39%) |
Sep 13, 2004 | 3.012 | 3.068 | 3.012 | 3.028 | 4,346,598 | +0.06(+2.17%) |
Sep 10, 2004 | 2.948 | 3.020 | 2.932 | 2.964 | 2,292,127 | +0.05(+1.66%) |
Sep 09, 2004 | 2.843 | 2.964 | 2.843 | 2.915 | 4,383,475 | +0.09(+3.13%) |
Sep 08, 2004 | 2.851 | 2.875 | 2.819 | 2.827 | 3,178,308 | -0.02(-0.85%) |
Sep 07, 2004 | 2.891 | 2.907 | 2.843 | 2.851 | 6,164,157 | +0.02(+0.85%) |
Sep 03, 2004 | 2.899 | 2.899 | 2.803 | 2.827 | 3,641,576 | -0.18(-5.90%) |
Sep 02, 2004 | 3.060 | 3.133 | 2.964 | 3.004 | 3,739,171 | -0.08(-2.61%) |
Sep 01, 2004 | 3.101 | 3.117 | 3.044 | 3.085 | 3,306,325 | +0.02(+0.79%) |
Aug 31, 2004 | 3.060 | 3.068 | 2.996 | 3.060 | 2,094,949 | -0.03(-1.04%) |
Aug 30, 2004 | 3.141 | 3.165 | 3.085 | 3.093 | 2,098,053 | -0.12(-3.76%) |
Aug 27, 2004 | 3.270 | 3.270 | 3.197 | 3.213 | 1,157,735 | -0.07(-2.21%) |
Aug 26, 2004 | 3.246 | 3.286 | 3.230 | 3.286 | 3,385,667 | +0.06(+2.00%) |
Aug 25, 2004 | 3.125 | 3.238 | 3.101 | 3.221 | 3,747,987 | +0.12(+3.90%) |
Aug 24, 2004 | 3.109 | 3.125 | 3.076 | 3.101 | 1,483,550 | +0.00(+0.00%) |
Aug 23, 2004 | 3.085 | 3.117 | 3.085 | 3.101 | 1,774,225 | +0.04(+1.32%) |
Aug 20, 2004 | 3.068 | 3.093 | 3.028 | 3.060 | 2,615,086 | -0.02(-0.78%) |
Aug 19, 2004 | 3.286 | 3.286 | 3.085 | 3.085 | 2,696,167 | -0.06(-1.80%) |
Aug 18, 2004 | 2.948 | 3.149 | 2.948 | 3.141 | 7,679,867 | +0.23(+7.74%) |
Aug 17, 2004 | 2.867 | 2.932 | 2.867 | 2.915 | 759,034 | +0.05(+1.69%) |
Aug 16, 2004 | 2.867 | 2.875 | 2.835 | 2.867 | 2,120,528 | +0.02(+0.85%) |
Aug 13, 2004 | 2.859 | 2.899 | 2.827 | 2.843 | 3,360,461 | +0.02(+0.57%) |
Aug 12, 2004 | 2.899 | 2.907 | 2.787 | 2.827 | 4,755,604 | -0.06(-1.96%) |
Aug 11, 2004 | 2.923 | 2.972 | 2.827 | 2.883 | 3,078,353 | -0.12(-4.02%) |
Aug 10, 2004 | 2.972 | 3.012 | 2.932 | 3.004 | 5,640,917 | +0.04(+1.36%) |
Aug 09, 2004 | 2.940 | 2.964 | 2.923 | 2.964 | 1,698,731 | +0.09(+3.08%) |
Aug 06, 2004 | 2.899 | 2.899 | 2.851 | 2.875 | 1,496,960 | -0.06(-2.19%) |
Aug 05, 2004 | 2.980 | 3.020 | 2.907 | 2.940 | 3,528,336 | +0.03(+1.11%) |
Aug 04, 2004 | 2.851 | 2.948 | 2.835 | 2.907 | 3,183,523 | +0.02(+0.56%) |
Aug 03, 2004 | 2.915 | 2.980 | 2.867 | 2.891 | 5,420,396 | -0.03(-1.10%) |