Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.600 | 3.690 | 3.550 | 3.600 | 23,800 | -0.02(-0.55%) |
Oct 28, 2004 | 3.602 | 3.760 | 3.602 | 3.620 | 6,300 | -0.08(-2.16%) |
Oct 27, 2004 | 3.740 | 3.740 | 3.590 | 3.700 | 5,500 | +0.01(+0.27%) |
Oct 26, 2004 | 3.640 | 3.750 | 3.590 | 3.690 | 13,000 | +0.03(+0.82%) |
Oct 25, 2004 | 3.740 | 3.850 | 3.660 | 3.660 | 27,700 | +0.01(+0.27%) |
Oct 22, 2004 | 3.600 | 3.680 | 3.550 | 3.650 | 21,000 | +0.01(+0.27%) |
Oct 21, 2004 | 3.550 | 3.640 | 3.490 | 3.640 | 14,700 | +0.09(+2.54%) |
Oct 20, 2004 | 3.310 | 3.550 | 3.310 | 3.550 | 29,100 | +0.22(+6.61%) |
Oct 19, 2004 | 3.280 | 3.330 | 3.280 | 3.330 | 15,200 | +0.02(+0.60%) |
Oct 18, 2004 | 3.400 | 3.490 | 3.280 | 3.310 | 16,900 | -0.17(-4.89%) |
Oct 15, 2004 | 3.360 | 3.570 | 3.350 | 3.480 | 13,400 | +0.13(+3.88%) |
Oct 14, 2004 | 3.350 | 3.450 | 3.350 | 3.350 | 23,500 | +0.00(+0.00%) |
Oct 13, 2004 | 3.510 | 3.510 | 3.260 | 3.350 | 30,400 | -0.19(-5.37%) |
Oct 12, 2004 | 3.590 | 3.590 | 3.540 | 3.540 | 61,900 | -0.32(-8.29%) |
Oct 11, 2004 | 3.700 | 3.900 | 3.670 | 3.860 | 33,100 | +0.20(+5.46%) |
Oct 08, 2004 | 3.560 | 3.700 | 3.560 | 3.660 | 70,100 | +0.10(+2.81%) |
Oct 07, 2004 | 3.570 | 3.750 | 3.510 | 3.560 | 37,600 | +0.02(+0.56%) |
Oct 06, 2004 | 3.600 | 3.600 | 3.460 | 3.540 | 20,700 | +0.00(+0.00%) |
Oct 05, 2004 | 3.170 | 3.590 | 3.170 | 3.540 | 77,400 | +0.37(+11.67%) |
Oct 04, 2004 | 3.250 | 3.250 | 3.120 | 3.170 | 19,600 | -0.18(-5.37%) |
Oct 01, 2004 | 3.450 | 3.450 | 3.310 | 3.350 | 7,200 | -0.03(-0.89%) |
Sep 30, 2004 | 3.390 | 3.480 | 3.340 | 3.380 | 35,100 | +0.08(+2.42%) |
Sep 29, 2004 | 3.450 | 3.490 | 3.160 | 3.300 | 86,200 | -0.10(-2.94%) |
Sep 28, 2004 | 3.270 | 3.420 | 3.250 | 3.400 | 25,500 | +0.23(+7.26%) |
Sep 27, 2004 | 3.150 | 3.190 | 3.100 | 3.170 | 16,700 | +0.03(+0.96%) |
Sep 24, 2004 | 3.220 | 3.230 | 3.100 | 3.140 | 11,000 | -0.06(-1.88%) |
Sep 23, 2004 | 3.130 | 3.200 | 3.110 | 3.200 | 13,700 | +0.07(+2.24%) |
Sep 22, 2004 | 3.030 | 3.150 | 3.000 | 3.130 | 27,800 | +0.10(+3.30%) |
Sep 21, 2004 | 3.030 | 3.030 | 2.920 | 3.030 | 21,700 | +0.04(+1.34%) |
Sep 20, 2004 | 2.940 | 3.020 | 2.940 | 2.990 | 5,400 | +0.04(+1.36%) |
Sep 17, 2004 | 3.000 | 3.000 | 2.940 | 2.950 | 10,600 | -0.05(-1.67%) |
Sep 16, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 3,300 | +0.00(+0.00%) |
Sep 15, 2004 | 2.930 | 3.000 | 2.930 | 3.000 | 5,000 | +0.10(+3.45%) |
Sep 14, 2004 | 2.940 | 3.010 | 2.850 | 2.900 | 9,300 | -0.05(-1.69%) |
Sep 13, 2004 | 2.900 | 2.951 | 2.850 | 2.950 | 8,400 | -0.01(-0.34%) |
Sep 10, 2004 | 2.990 | 3.050 | 2.950 | 2.960 | 8,100 | +0.00(+0.00%) |
Sep 09, 2004 | 3.000 | 3.000 | 2.900 | 2.960 | 2,900 | -0.08(-2.63%) |
Sep 08, 2004 | 3.020 | 3.040 | 2.950 | 3.040 | 8,000 | +0.01(+0.33%) |
Sep 07, 2004 | 3.060 | 3.100 | 2.970 | 3.030 | 2,700 | -0.04(-1.30%) |
Sep 03, 2004 | 3.060 | 3.070 | 3.060 | 3.070 | 3,800 | +0.01(+0.33%) |
Sep 02, 2004 | 3.100 | 3.180 | 3.060 | 3.060 | 11,000 | -0.06(-1.92%) |
Sep 01, 2004 | 3.190 | 3.200 | 3.060 | 3.120 | 17,300 | -0.01(-0.32%) |
Aug 31, 2004 | 3.000 | 3.130 | 2.950 | 3.130 | 27,600 | +0.05(+1.62%) |
Aug 30, 2004 | 3.100 | 3.100 | 3.030 | 3.080 | 26,400 | +0.03(+0.98%) |
Aug 27, 2004 | 3.020 | 3.090 | 3.000 | 3.050 | 9,500 | +0.05(+1.67%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 | +0.07(+2.39%) |
Aug 25, 2004 | 3.030 | 3.090 | 2.900 | 2.930 | 25,300 | -0.07(-2.33%) |
Aug 24, 2004 | 2.980 | 3.080 | 2.950 | 3.000 | 17,200 | +0.01(+0.33%) |
Aug 23, 2004 | 2.970 | 2.990 | 2.900 | 2.990 | 21,900 | +0.01(+0.34%) |
Aug 20, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 92,600 | +0.33(+12.45%) |
Aug 19, 2004 | 2.750 | 2.750 | 2.650 | 2.650 | 61,200 | -0.10(-3.64%) |
Aug 18, 2004 | 2.670 | 2.750 | 2.660 | 2.750 | 28,300 | +0.10(+3.77%) |
Aug 17, 2004 | 2.650 | 2.710 | 2.640 | 2.650 | 28,100 | -0.03(-1.12%) |
Aug 16, 2004 | 2.560 | 2.700 | 2.560 | 2.680 | 41,300 | +0.07(+2.68%) |
Aug 13, 2004 | 2.570 | 2.660 | 2.570 | 2.610 | 39,000 | +0.02(+0.77%) |
Aug 12, 2004 | 2.600 | 2.650 | 2.560 | 2.590 | 32,500 | -0.13(-4.78%) |
Aug 11, 2004 | 2.700 | 2.740 | 2.650 | 2.720 | 15,800 | -0.03(-1.09%) |
Aug 10, 2004 | 2.850 | 2.850 | 2.750 | 2.750 | 7,100 | -0.10(-3.51%) |
Aug 09, 2004 | 2.780 | 2.950 | 2.780 | 2.850 | 22,500 | +0.07(+2.52%) |
Aug 06, 2004 | 2.750 | 2.850 | 2.740 | 2.780 | 48,400 | +0.08(+2.96%) |
Aug 05, 2004 | 2.900 | 2.980 | 2.660 | 2.700 | 33,700 | -0.17(-5.92%) |
Aug 04, 2004 | 3.000 | 3.050 | 2.800 | 2.870 | 72,500 | -0.23(-7.42%) |
Aug 03, 2004 | 3.100 | 3.150 | 3.100 | 3.100 | 4,100 | -0.06(-1.90%) |