Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.232 | 3.274 | 3.223 | 3.261 | 2,276,622 | +0.04(+1.12%) |
Sep 29, 2004 | 3.197 | 3.252 | 3.191 | 3.225 | 4,091,010 | +0.04(+1.25%) |
Sep 28, 2004 | 3.122 | 3.199 | 3.109 | 3.185 | 2,254,530 | +0.07(+2.12%) |
Sep 27, 2004 | 3.154 | 3.156 | 3.094 | 3.119 | 1,980,361 | -0.05(-1.45%) |
Sep 24, 2004 | 3.184 | 3.186 | 3.126 | 3.165 | 2,526,433 | -0.02(-0.67%) |
Sep 23, 2004 | 3.216 | 3.217 | 3.176 | 3.186 | 1,916,917 | -0.03(-0.93%) |
Sep 22, 2004 | 3.189 | 3.233 | 3.156 | 3.216 | 4,620,655 | +0.02(+0.75%) |
Sep 21, 2004 | 3.167 | 3.208 | 3.167 | 3.192 | 2,365,557 | +0.03(+1.05%) |
Sep 20, 2004 | 3.133 | 3.193 | 3.133 | 3.159 | 3,033,420 | +0.03(+0.83%) |
Sep 17, 2004 | 3.111 | 3.151 | 3.107 | 3.133 | 3,159,175 | +0.03(+1.04%) |
Sep 16, 2004 | 3.074 | 3.111 | 3.074 | 3.101 | 2,683,911 | +0.03(+0.88%) |
Sep 15, 2004 | 3.101 | 3.103 | 3.064 | 3.074 | 2,958,646 | -0.03(-0.87%) |
Sep 14, 2004 | 3.106 | 3.124 | 3.085 | 3.101 | 2,647,657 | -0.00(-0.16%) |
Sep 13, 2004 | 3.111 | 3.125 | 3.067 | 3.106 | 6,444,672 | -0.04(-1.29%) |
Sep 10, 2004 | 3.160 | 3.160 | 3.125 | 3.146 | 2,018,881 | -0.01(-0.42%) |
Sep 09, 2004 | 3.156 | 3.185 | 3.152 | 3.160 | 3,254,341 | +0.01(+0.46%) |
Sep 08, 2004 | 3.186 | 3.186 | 3.142 | 3.145 | 2,138,405 | -0.05(-1.64%) |
Sep 07, 2004 | 3.144 | 3.200 | 3.144 | 3.197 | 4,368,578 | +0.06(+2.04%) |
Sep 03, 2004 | 3.122 | 3.153 | 3.107 | 3.133 | 4,043,427 | +0.01(+0.20%) |
Sep 02, 2004 | 3.041 | 3.142 | 3.026 | 3.127 | 4,675,602 | +0.09(+3.05%) |
Sep 01, 2004 | 2.970 | 3.039 | 2.970 | 3.035 | 2,347,431 | +0.06(+2.18%) |
Aug 31, 2004 | 2.997 | 3.013 | 2.939 | 2.970 | 3,216,388 | -0.00(-0.13%) |
Aug 30, 2004 | 3.023 | 3.027 | 2.973 | 2.974 | 1,881,796 | -0.06(-1.92%) |
Aug 27, 2004 | 3.028 | 3.044 | 3.014 | 3.032 | 1,296,638 | +0.00(+0.06%) |
Aug 26, 2004 | 3.012 | 3.045 | 3.010 | 3.030 | 1,516,993 | -0.01(-0.35%) |
Aug 25, 2004 | 3.009 | 3.045 | 2.983 | 3.041 | 1,975,829 | +0.03(+1.06%) |
Aug 24, 2004 | 3.015 | 3.031 | 2.991 | 3.009 | 2,154,266 | +0.01(+0.19%) |
Aug 23, 2004 | 3.001 | 3.020 | 2.979 | 3.003 | 3,512,649 | +0.01(+0.27%) |
Aug 20, 2004 | 2.940 | 3.010 | 2.940 | 2.995 | 3,667,860 | +0.06(+1.91%) |
Aug 19, 2004 | 2.966 | 2.970 | 2.904 | 2.939 | 3,485,459 | -0.02(-0.75%) |
Aug 18, 2004 | 2.937 | 2.968 | 2.915 | 2.961 | 3,185,799 | +0.02(+0.72%) |
Aug 17, 2004 | 2.970 | 2.994 | 2.930 | 2.940 | 2,814,764 | -0.01(-0.49%) |
Aug 16, 2004 | 2.883 | 2.963 | 2.882 | 2.955 | 3,189,198 | +0.07(+2.40%) |
Aug 13, 2004 | 2.957 | 2.978 | 2.870 | 2.885 | 5,498,109 | -0.07(-2.27%) |
Aug 12, 2004 | 2.990 | 2.990 | 2.944 | 2.953 | 3,423,148 | -0.04(-1.36%) |
Aug 11, 2004 | 2.999 | 3.006 | 2.961 | 2.993 | 4,974,129 | -0.02(-0.56%) |
Aug 10, 2004 | 2.926 | 3.024 | 2.919 | 3.010 | 5,549,091 | +0.12(+4.07%) |
Aug 09, 2004 | 2.899 | 2.941 | 2.889 | 2.892 | 2,988,102 | -0.01(-0.24%) |
Aug 06, 2004 | 2.942 | 2.967 | 2.876 | 2.899 | 6,040,782 | -0.04(-1.46%) |
Aug 05, 2004 | 3.051 | 3.062 | 2.941 | 2.942 | 5,194,484 | -0.10(-3.34%) |
Aug 04, 2004 | 3.053 | 3.067 | 3.023 | 3.043 | 4,388,971 | -0.01(-0.30%) |
Aug 03, 2004 | 3.089 | 3.117 | 3.053 | 3.053 | 10,052,488 | -0.03(-0.99%) |
Aug 02, 2004 | 3.056 | 3.089 | 3.024 | 3.083 | 3,228,850 | +0.02(+0.62%) |
Jul 30, 2004 | 3.085 | 3.094 | 3.041 | 3.064 | 4,213,933 | -0.03(-1.08%) |
Jul 29, 2004 | 3.049 | 3.102 | 3.047 | 3.098 | 5,081,191 | +0.06(+1.98%) |
Jul 28, 2004 | 2.979 | 3.059 | 2.979 | 3.038 | 7,499,996 | -0.02(-0.78%) |
Jul 27, 2004 | 2.976 | 3.089 | 2.971 | 3.062 | 9,201,091 | +0.09(+2.89%) |
Jul 26, 2004 | 2.875 | 3.020 | 2.875 | 2.975 | 11,063,628 | +0.11(+3.88%) |
Jul 23, 2004 | 2.908 | 3.019 | 2.816 | 2.864 | 23,677,104 | +0.13(+4.66%) |
Jul 22, 2004 | 2.697 | 2.737 | 2.637 | 2.737 | 4,844,408 | +0.00(+0.10%) |
Jul 21, 2004 | 2.789 | 2.829 | 2.722 | 2.734 | 3,383,495 | -0.05(-1.67%) |
Jul 20, 2004 | 2.772 | 2.793 | 2.764 | 2.780 | 3,165,406 | +0.01(+0.24%) |
Jul 19, 2004 | 2.817 | 2.817 | 2.768 | 2.774 | 3,700,149 | -0.04(-1.41%) |
Jul 16, 2004 | 2.837 | 2.866 | 2.802 | 2.813 | 3,307,022 | -0.02(-0.82%) |
Jul 15, 2004 | 2.763 | 2.869 | 2.763 | 2.837 | 6,727,338 | +0.10(+3.51%) |
Jul 14, 2004 | 2.725 | 2.788 | 2.716 | 2.741 | 4,269,446 | +0.03(+1.21%) |
Jul 13, 2004 | 2.698 | 2.723 | 2.698 | 2.708 | 2,284,553 | +0.02(+0.69%) |
Jul 12, 2004 | 2.657 | 2.703 | 2.651 | 2.689 | 2,882,740 | +0.04(+1.35%) |
Jul 09, 2004 | 2.630 | 2.670 | 2.630 | 2.654 | 2,780,210 | +0.04(+1.52%) |
Jul 08, 2004 | 2.634 | 2.655 | 2.607 | 2.614 | 2,760,384 | -0.02(-0.75%) |
Jul 07, 2004 | 2.626 | 2.655 | 2.626 | 2.634 | 2,374,054 | +0.00(+0.13%) |
Jul 06, 2004 | 2.672 | 2.672 | 2.625 | 2.630 | 3,996,410 | -0.04(-1.57%) |
Jul 02, 2004 | 2.716 | 2.722 | 2.659 | 2.672 | 4,452,415 | -0.05(-1.86%) |