Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.107 | 3.107 | 3.011 | 3.020 | 79,518 | -0.06(-2.01%) |
Oct 28, 2004 | 3.078 | 3.099 | 3.023 | 3.082 | 91,546 | +0.01(+0.24%) |
Oct 27, 2004 | 3.028 | 3.075 | 2.994 | 3.075 | 366,854 | +0.08(+2.67%) |
Oct 26, 2004 | 2.997 | 3.020 | 2.968 | 2.995 | 147,009 | +0.02(+0.76%) |
Oct 25, 2004 | 2.918 | 2.996 | 2.918 | 2.973 | 130,971 | +0.05(+1.55%) |
Oct 22, 2004 | 2.977 | 2.977 | 2.924 | 2.927 | 108,920 | -0.05(-1.66%) |
Oct 21, 2004 | 2.986 | 2.998 | 2.962 | 2.977 | 91,546 | -0.00(-0.03%) |
Oct 20, 2004 | 2.995 | 3.039 | 2.972 | 2.978 | 137,654 | -0.02(-0.57%) |
Oct 19, 2004 | 3.021 | 3.069 | 2.995 | 2.995 | 98,897 | -0.02(-0.79%) |
Oct 18, 2004 | 3.069 | 3.069 | 2.994 | 3.018 | 119,612 | -0.04(-1.16%) |
Oct 15, 2004 | 3.072 | 3.083 | 3.050 | 3.054 | 138,322 | -0.01(-0.18%) |
Oct 14, 2004 | 3.067 | 3.098 | 3.044 | 3.059 | 197,125 | -0.02(-0.81%) |
Oct 13, 2004 | 3.122 | 3.122 | 3.053 | 3.084 | 348,144 | -0.01(-0.19%) |
Oct 12, 2004 | 3.091 | 3.091 | 2.996 | 3.090 | 207,149 | +0.03(+1.09%) |
Oct 11, 2004 | 3.017 | 3.085 | 2.981 | 3.057 | 348,144 | +0.04(+1.22%) |
Oct 08, 2004 | 3.160 | 3.160 | 3.020 | 3.020 | 324,088 | -0.14(-4.50%) |
Oct 07, 2004 | 3.238 | 3.241 | 3.162 | 3.162 | 206,481 | -0.08(-2.48%) |
Oct 06, 2004 | 3.277 | 3.277 | 3.217 | 3.242 | 180,420 | -0.02(-0.57%) |
Oct 05, 2004 | 3.315 | 3.315 | 3.254 | 3.261 | 110,256 | -0.05(-1.37%) |
Oct 04, 2004 | 3.310 | 3.342 | 3.285 | 3.306 | 273,303 | -0.02(-0.70%) |
Oct 01, 2004 | 3.368 | 3.412 | 3.321 | 3.330 | 253,925 | -0.04(-1.10%) |
Sep 30, 2004 | 3.289 | 3.367 | 3.263 | 3.367 | 205,144 | +0.08(+2.51%) |
Sep 29, 2004 | 3.184 | 3.289 | 3.184 | 3.284 | 181,088 | +0.09(+2.86%) |
Sep 28, 2004 | 3.205 | 3.234 | 3.153 | 3.193 | 305,378 | +0.00(+0.09%) |
Sep 27, 2004 | 3.229 | 3.229 | 3.190 | 3.190 | 164,383 | -0.05(-1.51%) |
Sep 24, 2004 | 3.219 | 3.244 | 3.217 | 3.239 | 53,457 | +0.03(+0.82%) |
Sep 23, 2004 | 3.202 | 3.234 | 3.201 | 3.212 | 106,915 | -0.03(-0.83%) |
Sep 22, 2004 | 3.245 | 3.247 | 3.198 | 3.239 | 257,266 | -0.04(-1.11%) |
Sep 21, 2004 | 3.193 | 3.285 | 3.193 | 3.276 | 190,443 | +0.06(+1.81%) |
Sep 20, 2004 | 3.242 | 3.274 | 3.217 | 3.217 | 247,910 | -0.05(-1.56%) |
Sep 17, 2004 | 3.214 | 3.328 | 3.205 | 3.268 | 420,312 | +0.02(+0.66%) |
Sep 16, 2004 | 3.218 | 3.247 | 3.210 | 3.247 | 127,630 | +0.04(+1.31%) |
Sep 15, 2004 | 3.215 | 3.244 | 3.193 | 3.205 | 203,140 | -0.03(-1.06%) |
Sep 14, 2004 | 3.293 | 3.314 | 3.210 | 3.239 | 222,518 | -0.04(-1.35%) |
Sep 13, 2004 | 3.228 | 3.302 | 3.226 | 3.284 | 206,481 | +0.06(+1.94%) |
Sep 10, 2004 | 3.187 | 3.221 | 3.136 | 3.221 | 721,681 | +0.03(+0.92%) |
Sep 09, 2004 | 3.122 | 3.192 | 3.121 | 3.192 | 82,859 | +0.07(+2.24%) |
Sep 08, 2004 | 3.093 | 3.168 | 3.077 | 3.122 | 223,854 | +0.03(+0.95%) |
Sep 07, 2004 | 3.043 | 3.093 | 3.024 | 3.093 | 66,822 | +0.07(+2.36%) |
Sep 03, 2004 | 3.033 | 3.078 | 2.996 | 3.021 | 144,336 | +0.01(+0.41%) |
Sep 02, 2004 | 2.972 | 3.043 | 2.972 | 3.009 | 241,228 | -0.01(-0.28%) |
Sep 01, 2004 | 2.933 | 3.029 | 2.926 | 3.017 | 271,298 | +0.08(+2.87%) |
Aug 31, 2004 | 2.894 | 2.933 | 2.847 | 2.933 | 198,462 | +0.05(+1.71%) |
Aug 30, 2004 | 2.947 | 2.947 | 2.881 | 2.884 | 70,831 | -0.06(-2.15%) |
Aug 27, 2004 | 2.916 | 2.947 | 2.898 | 2.947 | 103,574 | +0.05(+1.69%) |
Aug 26, 2004 | 2.961 | 2.985 | 2.889 | 2.898 | 178,415 | -0.07(-2.20%) |
Aug 25, 2004 | 2.970 | 2.970 | 2.886 | 2.964 | 106,915 | -0.01(-0.50%) |
Aug 24, 2004 | 2.968 | 2.979 | 2.897 | 2.979 | 207,149 | +0.01(+0.45%) |
Aug 23, 2004 | 2.860 | 2.965 | 2.860 | 2.965 | 249,915 | +0.07(+2.50%) |
Aug 20, 2004 | 2.893 | 2.896 | 2.884 | 2.893 | 138,322 | +0.01(+0.29%) |
Aug 19, 2004 | 2.893 | 2.918 | 2.880 | 2.884 | 134,981 | -0.00(-0.07%) |
Aug 18, 2004 | 2.840 | 2.912 | 2.838 | 2.886 | 94,961 | +0.03(+1.08%) |
Aug 17, 2004 | 2.916 | 2.916 | 2.838 | 2.855 | 113,598 | -0.04(-1.34%) |
Aug 16, 2004 | 2.800 | 2.897 | 2.798 | 2.894 | 200,467 | +0.07(+2.49%) |
Aug 13, 2004 | 2.816 | 2.850 | 2.795 | 2.824 | 107,584 | +0.01(+0.28%) |
Aug 12, 2004 | 2.823 | 2.851 | 2.797 | 2.816 | 167,724 | -0.03(-1.07%) |
Aug 11, 2004 | 2.836 | 2.885 | 2.818 | 2.846 | 142,999 | -0.01(-0.47%) |
Aug 10, 2004 | 2.779 | 2.866 | 2.779 | 2.860 | 452,387 | +0.08(+2.91%) |
Aug 09, 2004 | 2.821 | 2.840 | 2.732 | 2.779 | 201,803 | +0.05(+1.75%) |
Aug 06, 2004 | 2.900 | 2.908 | 2.731 | 2.731 | 293,350 | -0.18(-6.25%) |
Aug 05, 2004 | 2.980 | 3.043 | 2.903 | 2.913 | 453,723 | -0.13(-4.26%) |
Aug 04, 2004 | 3.005 | 3.063 | 2.948 | 3.043 | 273,971 | +0.03(+0.93%) |
Aug 03, 2004 | 3.023 | 3.066 | 2.980 | 3.015 | 298,696 | -0.05(-1.68%) |