Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.234 | 3.265 | 3.224 | 3.264 | 3,875,224 | +0.03(+1.02%) |
Sep 29, 2004 | 3.237 | 3.239 | 3.217 | 3.231 | 3,875,224 | +0.01(+0.16%) |
Sep 28, 2004 | 3.202 | 3.245 | 3.202 | 3.226 | 3,666,930 | +0.02(+0.75%) |
Sep 27, 2004 | 3.169 | 3.232 | 3.157 | 3.202 | 8,779,248 | +0.03(+0.95%) |
Sep 24, 2004 | 3.100 | 3.176 | 3.082 | 3.172 | 7,256,244 | +0.09(+2.95%) |
Sep 23, 2004 | 3.138 | 3.157 | 3.063 | 3.081 | 14,548,129 | -0.05(-1.65%) |
Sep 22, 2004 | 3.206 | 3.206 | 3.129 | 3.133 | 11,140,973 | -0.07(-2.09%) |
Sep 21, 2004 | 3.240 | 3.246 | 3.189 | 3.200 | 7,762,328 | -0.02(-0.67%) |
Sep 20, 2004 | 3.240 | 3.264 | 3.220 | 3.221 | 4,320,324 | -0.01(-0.43%) |
Sep 17, 2004 | 3.333 | 3.333 | 3.226 | 3.235 | 10,531,138 | -0.07(-2.18%) |
Sep 16, 2004 | 3.251 | 3.307 | 3.251 | 3.307 | 7,720,352 | +0.07(+2.10%) |
Sep 15, 2004 | 3.218 | 3.245 | 3.201 | 3.239 | 5,018,863 | +0.02(+0.71%) |
Sep 14, 2004 | 3.206 | 3.231 | 3.194 | 3.216 | 5,517,818 | +0.01(+0.35%) |
Sep 13, 2004 | 3.207 | 3.229 | 3.194 | 3.205 | 3,935,415 | -0.02(-0.47%) |
Sep 10, 2004 | 3.206 | 3.220 | 3.186 | 3.220 | 5,239,037 | +0.02(+0.47%) |
Sep 09, 2004 | 3.244 | 3.260 | 3.168 | 3.205 | 17,824,606 | -0.04(-1.13%) |
Sep 08, 2004 | 3.278 | 3.283 | 3.231 | 3.241 | 5,574,842 | -0.04(-1.12%) |
Sep 07, 2004 | 3.265 | 3.278 | 3.235 | 3.278 | 2,637,338 | +0.04(+1.29%) |
Sep 03, 2004 | 3.229 | 3.263 | 3.221 | 3.236 | 2,840,088 | -0.03(-0.85%) |
Sep 02, 2004 | 3.157 | 3.264 | 3.157 | 3.264 | 5,933,615 | +0.11(+3.40%) |
Sep 01, 2004 | 3.182 | 3.246 | 3.144 | 3.157 | 9,285,332 | -0.03(-1.07%) |
Aug 31, 2004 | 3.163 | 3.210 | 3.153 | 3.191 | 7,884,295 | +0.03(+0.88%) |
Aug 30, 2004 | 3.220 | 3.220 | 3.157 | 3.163 | 6,864,207 | -0.06(-1.76%) |
Aug 27, 2004 | 3.196 | 3.226 | 3.188 | 3.220 | 3,015,911 | +0.01(+0.39%) |
Aug 26, 2004 | 3.239 | 3.239 | 3.188 | 3.207 | 5,403,771 | -0.03(-0.86%) |
Aug 25, 2004 | 3.240 | 3.255 | 3.202 | 3.235 | 4,412,196 | -0.01(-0.16%) |
Aug 24, 2004 | 3.302 | 3.309 | 3.206 | 3.240 | 10,554,105 | -0.05(-1.50%) |
Aug 23, 2004 | 3.396 | 3.404 | 3.285 | 3.289 | 13,344,298 | -0.12(-3.55%) |
Aug 20, 2004 | 3.304 | 3.413 | 3.304 | 3.410 | 9,798,544 | +0.13(+3.88%) |
Aug 19, 2004 | 3.268 | 3.345 | 3.188 | 3.283 | 8,703,217 | +1.87(+132.14%) |
Aug 17, 2004 | 1.392 | 1.417 | 1.386 | 1.414 | 1,345,597 | +0.02(+1.78%) |
Aug 16, 2004 | 1.356 | 1.390 | 1.355 | 1.389 | 1,379,652 | +0.04(+3.12%) |
Aug 13, 2004 | 1.380 | 1.384 | 1.347 | 1.347 | 691,410 | -0.02(-1.76%) |
Aug 12, 2004 | 1.397 | 1.397 | 1.369 | 1.371 | 803,873 | -0.03(-2.36%) |
Aug 11, 2004 | 1.391 | 1.409 | 1.368 | 1.405 | 864,064 | +0.00(+0.00%) |
Aug 10, 2004 | 1.380 | 1.409 | 1.376 | 1.405 | 647,850 | +0.03(+2.20%) |
Aug 09, 2004 | 1.375 | 1.385 | 1.363 | 1.374 | 541,723 | +0.01(+0.53%) |
Aug 06, 2004 | 1.423 | 1.423 | 1.361 | 1.367 | 1,294,909 | -0.06(-4.51%) |
Aug 05, 2004 | 1.437 | 1.448 | 1.416 | 1.432 | 1,065,231 | +0.00(+0.24%) |
Aug 04, 2004 | 1.397 | 1.433 | 1.381 | 1.428 | 942,472 | +0.03(+1.88%) |
Aug 03, 2004 | 1.444 | 1.444 | 1.398 | 1.402 | 1,586,363 | -0.04(-3.10%) |
Aug 02, 2004 | 1.453 | 1.469 | 1.435 | 1.447 | 1,021,671 | -0.02(-1.23%) |
Jul 30, 2004 | 1.442 | 1.466 | 1.437 | 1.465 | 1,072,359 | +0.02(+1.36%) |
Jul 29, 2004 | 1.445 | 1.448 | 1.425 | 1.445 | 816,545 | +0.01(+0.51%) |
Jul 28, 2004 | 1.442 | 1.455 | 1.420 | 1.438 | 976,528 | -0.01(-0.47%) |
Jul 27, 2004 | 1.437 | 1.447 | 1.426 | 1.444 | 911,584 | +0.01(+0.43%) |
Jul 26, 2004 | 1.465 | 1.466 | 1.422 | 1.438 | 1,591,114 | -0.02(-1.04%) |
Jul 23, 2004 | 1.482 | 1.485 | 1.437 | 1.453 | 1,305,997 | -0.03(-1.89%) |
Jul 22, 2004 | 1.484 | 1.501 | 1.475 | 1.481 | 2,561,307 | +0.01(+0.38%) |
Jul 21, 2004 | 1.515 | 1.515 | 1.470 | 1.476 | 1,502,411 | -0.03(-2.27%) |
Jul 20, 2004 | 1.467 | 1.519 | 1.465 | 1.510 | 1,534,091 | +0.04(+2.87%) |
Jul 19, 2004 | 1.484 | 1.484 | 1.462 | 1.468 | 979,695 | -0.01(-0.76%) |
Jul 16, 2004 | 1.483 | 1.495 | 1.476 | 1.479 | 746,849 | -0.00(-0.27%) |
Jul 15, 2004 | 1.487 | 1.496 | 1.478 | 1.483 | 590,827 | +0.00(+0.23%) |
Jul 14, 2004 | 1.493 | 1.511 | 1.471 | 1.480 | 1,404,204 | -0.02(-1.60%) |
Jul 13, 2004 | 1.497 | 1.505 | 1.480 | 1.504 | 1,042,263 | +0.00(+0.00%) |
Jul 12, 2004 | 1.551 | 1.551 | 1.481 | 1.504 | 2,003,743 | -0.06(-3.67%) |
Jul 09, 2004 | 1.533 | 1.565 | 1.526 | 1.561 | 2,059,975 | +0.03(+1.87%) |
Jul 08, 2004 | 1.519 | 1.539 | 1.504 | 1.533 | 4,177,765 | +0.00(+0.18%) |
Jul 07, 2004 | 1.506 | 1.537 | 1.501 | 1.530 | 2,429,836 | +0.03(+1.87%) |
Jul 06, 2004 | 1.498 | 1.506 | 1.483 | 1.502 | 1,690,906 | +0.00(+0.22%) |
Jul 02, 2004 | 1.470 | 1.508 | 1.466 | 1.498 | 2,356,972 | +0.03(+2.18%) |