Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.002 | 3.033 | 2.917 | 3.033 | 382,492 | +0.03(+1.03%) |
Oct 28, 2004 | 3.103 | 3.103 | 2.909 | 3.002 | 566,326 | -0.15(-4.68%) |
Oct 27, 2004 | 3.312 | 3.312 | 3.041 | 3.149 | 676,033 | -0.15(-4.47%) |
Oct 26, 2004 | 3.320 | 3.328 | 3.258 | 3.297 | 315,714 | +0.00(+0.00%) |
Oct 25, 2004 | 3.429 | 3.467 | 3.258 | 3.297 | 814,231 | -0.13(-3.85%) |
Oct 22, 2004 | 3.297 | 3.467 | 3.289 | 3.429 | 744,101 | +0.16(+4.74%) |
Oct 21, 2004 | 3.002 | 3.289 | 2.994 | 3.273 | 943,146 | +0.27(+9.04%) |
Oct 20, 2004 | 3.002 | 3.064 | 2.971 | 3.002 | 317,003 | +0.03(+1.04%) |
Oct 19, 2004 | 2.909 | 3.010 | 2.793 | 2.971 | 386,231 | +0.06(+2.13%) |
Oct 18, 2004 | 3.025 | 3.080 | 2.886 | 2.909 | 243,521 | -0.13(-4.34%) |
Oct 15, 2004 | 3.087 | 3.103 | 2.986 | 3.041 | 289,286 | -0.04(-1.26%) |
Oct 14, 2004 | 2.862 | 3.087 | 2.839 | 3.080 | 495,809 | +0.21(+7.30%) |
Oct 13, 2004 | 2.994 | 2.994 | 2.692 | 2.870 | 803,273 | -0.13(-4.39%) |
Oct 12, 2004 | 3.064 | 3.111 | 2.986 | 3.002 | 492,586 | -0.05(-1.53%) |
Oct 11, 2004 | 3.010 | 3.080 | 2.963 | 3.049 | 407,244 | +0.12(+3.97%) |
Oct 08, 2004 | 3.087 | 3.134 | 2.715 | 2.932 | 876,626 | -0.16(-5.03%) |
Oct 07, 2004 | 3.095 | 3.235 | 3.080 | 3.087 | 872,114 | +0.02(+0.76%) |
Oct 06, 2004 | 2.971 | 3.095 | 2.893 | 3.064 | 1,223,796 | +0.11(+3.67%) |
Oct 05, 2004 | 2.560 | 2.955 | 2.560 | 2.955 | 1,072,449 | +0.41(+16.16%) |
Oct 04, 2004 | 2.521 | 2.560 | 2.482 | 2.544 | 305,530 | +0.02(+0.92%) |
Oct 01, 2004 | 2.544 | 2.583 | 2.506 | 2.521 | 309,784 | +0.00(+0.00%) |
Sep 30, 2004 | 2.428 | 2.575 | 2.405 | 2.521 | 440,633 | +0.10(+4.17%) |
Sep 29, 2004 | 2.521 | 2.637 | 2.412 | 2.420 | 883,587 | -0.06(-2.50%) |
Sep 28, 2004 | 2.350 | 2.506 | 2.350 | 2.482 | 975,375 | +0.13(+5.61%) |
Sep 27, 2004 | 2.281 | 2.412 | 2.250 | 2.350 | 1,099,908 | +0.09(+4.12%) |
Sep 24, 2004 | 2.133 | 2.281 | 2.133 | 2.257 | 761,633 | +0.11(+5.05%) |
Sep 23, 2004 | 2.180 | 2.195 | 2.133 | 2.149 | 262,343 | -0.04(-1.77%) |
Sep 22, 2004 | 2.226 | 2.226 | 2.141 | 2.187 | 494,004 | -0.02(-0.70%) |
Sep 21, 2004 | 2.149 | 2.219 | 2.149 | 2.203 | 483,433 | +0.07(+3.27%) |
Sep 20, 2004 | 1.986 | 2.133 | 1.947 | 2.133 | 663,786 | +0.22(+11.34%) |
Sep 17, 2004 | 1.823 | 1.970 | 1.823 | 1.916 | 409,693 | +0.11(+6.01%) |
Sep 16, 2004 | 1.800 | 1.807 | 1.784 | 1.807 | 95,526 | +0.01(+0.43%) |
Sep 15, 2004 | 1.792 | 1.807 | 1.761 | 1.800 | 123,243 | +0.01(+0.43%) |
Sep 14, 2004 | 1.769 | 1.807 | 1.769 | 1.792 | 116,539 | +0.02(+1.32%) |
Sep 13, 2004 | 1.676 | 1.784 | 1.676 | 1.769 | 120,665 | +0.07(+4.11%) |
Sep 10, 2004 | 1.776 | 1.776 | 1.637 | 1.699 | 705,813 | -0.07(-3.95%) |
Sep 09, 2004 | 1.784 | 1.807 | 1.761 | 1.769 | 201,237 | -0.03(-1.72%) |
Sep 08, 2004 | 1.784 | 1.823 | 1.784 | 1.800 | 88,565 | +0.02(+1.31%) |
Sep 07, 2004 | 1.807 | 1.807 | 1.769 | 1.776 | 184,349 | -0.02(-1.29%) |
Sep 03, 2004 | 1.823 | 1.823 | 1.784 | 1.800 | 57,238 | -0.03(-1.69%) |
Sep 02, 2004 | 1.838 | 1.838 | 1.784 | 1.831 | 133,298 | +0.00(+0.00%) |
Sep 01, 2004 | 1.738 | 1.838 | 1.707 | 1.831 | 79,540 | +0.02(+0.85%) |
Aug 31, 2004 | 1.823 | 1.862 | 1.800 | 1.815 | 40,737 | -0.01(-0.43%) |
Aug 30, 2004 | 1.823 | 1.862 | 1.815 | 1.823 | 67,293 | -0.02(-0.84%) |
Aug 27, 2004 | 1.846 | 1.893 | 1.823 | 1.838 | 61,750 | -0.02(-0.84%) |
Aug 26, 2004 | 1.831 | 1.854 | 1.815 | 1.854 | 43,315 | +0.03(+1.70%) |
Aug 25, 2004 | 1.831 | 1.854 | 1.792 | 1.823 | 86,760 | -0.02(-1.26%) |
Aug 24, 2004 | 1.862 | 1.869 | 1.815 | 1.846 | 60,332 | -0.02(-1.24%) |
Aug 23, 2004 | 1.908 | 1.963 | 1.815 | 1.869 | 200,334 | -0.02(-1.23%) |
Aug 20, 2004 | 1.823 | 1.908 | 1.815 | 1.893 | 57,625 | +0.02(+1.24%) |
Aug 19, 2004 | 1.807 | 1.869 | 1.807 | 1.869 | 139,228 | +0.02(+1.26%) |
Aug 18, 2004 | 1.807 | 1.846 | 1.800 | 1.846 | 79,540 | +0.04(+2.15%) |
Aug 17, 2004 | 1.862 | 1.862 | 1.769 | 1.807 | 170,039 | -0.04(-2.10%) |
Aug 16, 2004 | 1.846 | 1.900 | 1.792 | 1.846 | 180,224 | -0.01(-0.42%) |
Aug 13, 2004 | 1.846 | 1.869 | 1.831 | 1.854 | 210,648 | -0.01(-0.42%) |
Aug 12, 2004 | 1.831 | 1.877 | 1.831 | 1.862 | 37,514 | +0.01(+0.42%) |
Aug 11, 2004 | 1.893 | 1.893 | 1.823 | 1.854 | 84,181 | -0.05(-2.45%) |
Aug 10, 2004 | 1.924 | 1.939 | 1.862 | 1.900 | 116,410 | -0.02(-1.21%) |
Aug 09, 2004 | 1.908 | 1.947 | 1.908 | 1.924 | 39,963 | -0.02(-0.80%) |
Aug 06, 2004 | 1.900 | 1.970 | 1.900 | 1.939 | 194,018 | +0.05(+2.88%) |
Aug 05, 2004 | 1.893 | 1.924 | 1.823 | 1.885 | 177,903 | -0.01(-0.41%) |
Aug 04, 2004 | 1.970 | 1.970 | 1.877 | 1.893 | 47,054 | -0.06(-3.17%) |
Aug 03, 2004 | 1.831 | 1.963 | 1.800 | 1.955 | 148,381 | +0.16(+8.62%) |