Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.711 | 2.761 | 2.677 | 2.688 | 4,168,079 | -0.01(-0.40%) |
Sep 29, 2004 | 2.741 | 2.788 | 2.699 | 2.699 | 2,196,733 | -0.02(-0.80%) |
Sep 28, 2004 | 2.644 | 2.750 | 2.624 | 2.721 | 5,446,564 | +0.07(+2.76%) |
Sep 27, 2004 | 2.761 | 2.774 | 2.643 | 2.647 | 4,097,444 | -0.12(-4.33%) |
Sep 24, 2004 | 2.795 | 2.795 | 2.764 | 2.767 | 2,707,228 | -0.02(-0.67%) |
Sep 23, 2004 | 2.792 | 2.825 | 2.775 | 2.786 | 4,503,914 | -0.00(-0.17%) |
Sep 22, 2004 | 2.862 | 2.862 | 2.784 | 2.791 | 2,554,401 | -0.06(-2.13%) |
Sep 21, 2004 | 2.884 | 2.897 | 2.825 | 2.851 | 2,452,302 | +0.00(+0.05%) |
Sep 20, 2004 | 2.858 | 2.898 | 2.819 | 2.850 | 3,147,731 | -0.02(-0.76%) |
Sep 17, 2004 | 2.814 | 2.892 | 2.814 | 2.872 | 2,008,589 | +0.04(+1.49%) |
Sep 16, 2004 | 2.830 | 2.881 | 2.816 | 2.830 | 1,882,962 | +0.00(+0.06%) |
Sep 15, 2004 | 2.889 | 2.898 | 2.827 | 2.828 | 4,034,515 | -0.07(-2.52%) |
Sep 14, 2004 | 2.904 | 2.934 | 2.883 | 2.901 | 2,527,431 | -0.04(-1.27%) |
Sep 13, 2004 | 2.878 | 2.970 | 2.872 | 2.939 | 5,424,731 | +0.08(+2.72%) |
Sep 10, 2004 | 2.781 | 2.864 | 2.781 | 2.861 | 2,519,783 | +0.07(+2.40%) |
Sep 09, 2004 | 2.853 | 2.865 | 2.775 | 2.794 | 7,329,937 | -0.07(-2.29%) |
Sep 08, 2004 | 2.823 | 2.943 | 2.803 | 2.859 | 4,796,084 | +0.02(+0.88%) |
Sep 07, 2004 | 2.738 | 2.847 | 2.725 | 2.834 | 6,179,236 | +0.12(+4.42%) |
Sep 03, 2004 | 2.725 | 2.802 | 2.682 | 2.714 | 4,217,523 | -0.09(-3.11%) |
Sep 02, 2004 | 2.640 | 2.862 | 2.599 | 2.802 | 15,550,511 | +0.20(+7.60%) |
Sep 01, 2004 | 2.794 | 2.836 | 2.560 | 2.604 | 54,053,388 | -0.76(-22.48%) |
Aug 31, 2004 | 3.412 | 3.454 | 3.330 | 3.359 | 7,091,064 | -0.03(-0.92%) |
Aug 30, 2004 | 3.387 | 3.418 | 3.328 | 3.390 | 2,675,122 | +0.00(+0.09%) |
Aug 27, 2004 | 3.393 | 3.420 | 3.308 | 3.387 | 1,576,434 | +0.02(+0.69%) |
Aug 26, 2004 | 3.460 | 3.471 | 3.356 | 3.364 | 1,968,776 | -0.09(-2.66%) |
Aug 25, 2004 | 3.393 | 3.488 | 3.379 | 3.456 | 2,003,451 | +0.05(+1.56%) |
Aug 24, 2004 | 3.569 | 3.644 | 3.395 | 3.403 | 3,368,624 | -0.09(-2.72%) |
Aug 23, 2004 | 3.549 | 3.608 | 3.491 | 3.498 | 2,333,507 | -0.01(-0.31%) |
Aug 20, 2004 | 3.395 | 3.543 | 3.358 | 3.509 | 2,468,355 | +0.12(+3.63%) |
Aug 19, 2004 | 3.459 | 3.498 | 3.368 | 3.386 | 2,519,726 | -0.06(-1.63%) |
Aug 18, 2004 | 3.406 | 3.471 | 3.278 | 3.442 | 3,885,778 | +0.04(+1.05%) |
Aug 17, 2004 | 3.457 | 3.538 | 3.378 | 3.406 | 1,989,967 | -0.05(-1.40%) |
Aug 16, 2004 | 3.325 | 3.499 | 3.325 | 3.454 | 2,558,254 | +0.09(+2.54%) |
Aug 13, 2004 | 3.303 | 3.390 | 3.301 | 3.368 | 3,306,337 | +0.07(+2.27%) |
Aug 12, 2004 | 3.411 | 3.412 | 3.287 | 3.294 | 3,576,033 | -0.11(-3.20%) |
Aug 11, 2004 | 3.491 | 3.518 | 3.379 | 3.403 | 4,753,703 | -0.14(-4.00%) |
Aug 10, 2004 | 3.467 | 3.580 | 3.467 | 3.544 | 2,762,452 | +0.06(+1.83%) |
Aug 09, 2004 | 3.652 | 3.784 | 3.398 | 3.481 | 7,552,757 | +0.09(+2.57%) |
Aug 06, 2004 | 3.471 | 3.504 | 3.381 | 3.393 | 7,091,064 | -0.13(-3.63%) |
Aug 05, 2004 | 3.604 | 3.714 | 3.515 | 3.521 | 7,333,147 | -0.06(-1.74%) |
Aug 04, 2004 | 3.786 | 3.800 | 3.579 | 3.583 | 6,773,208 | -0.20(-5.35%) |
Aug 03, 2004 | 3.932 | 3.971 | 3.784 | 3.786 | 2,804,248 | -0.09(-2.29%) |
Aug 02, 2004 | 3.962 | 3.962 | 3.875 | 3.875 | 2,571,096 | -0.07(-1.82%) |
Jul 30, 2004 | 3.934 | 3.973 | 3.901 | 3.946 | 823,855 | +0.03(+0.88%) |
Jul 29, 2004 | 3.839 | 3.928 | 3.808 | 3.912 | 1,189,228 | +0.08(+2.16%) |
Jul 28, 2004 | 3.870 | 3.920 | 3.806 | 3.829 | 1,471,766 | -0.03(-0.89%) |
Jul 27, 2004 | 3.823 | 3.868 | 3.778 | 3.864 | 3,809,769 | +0.04(+0.98%) |
Jul 26, 2004 | 3.976 | 3.993 | 3.823 | 3.826 | 2,194,807 | -0.12(-3.15%) |
Jul 23, 2004 | 4.013 | 4.033 | 3.948 | 3.951 | 1,492,314 | -0.06(-1.51%) |
Jul 22, 2004 | 4.012 | 4.096 | 3.938 | 4.012 | 1,780,632 | -0.00(-0.08%) |
Jul 21, 2004 | 3.959 | 4.111 | 3.956 | 4.015 | 2,117,751 | +0.07(+1.90%) |
Jul 20, 2004 | 3.918 | 3.954 | 3.889 | 3.940 | 3,024,441 | +0.00(+0.00%) |
Jul 19, 2004 | 3.951 | 3.985 | 3.866 | 3.940 | 3,741,703 | -0.01(-0.32%) |
Jul 16, 2004 | 4.065 | 4.107 | 3.946 | 3.952 | 1,800,538 | -0.11(-2.72%) |
Jul 15, 2004 | 4.104 | 4.133 | 4.058 | 4.063 | 931,091 | -0.03(-0.65%) |
Jul 14, 2004 | 4.172 | 4.194 | 4.083 | 4.090 | 1,553,959 | -0.11(-2.56%) |
Jul 13, 2004 | 4.199 | 4.223 | 4.163 | 4.197 | 1,319,581 | +0.01(+0.19%) |
Jul 12, 2004 | 4.133 | 4.208 | 4.125 | 4.189 | 1,423,606 | +0.03(+0.64%) |
Jul 09, 2004 | 4.177 | 4.262 | 4.139 | 4.163 | 3,617,129 | +0.02(+0.49%) |
Jul 08, 2004 | 4.290 | 4.290 | 4.142 | 4.142 | 3,279,368 | -0.17(-3.97%) |
Jul 07, 2004 | 4.306 | 4.412 | 4.189 | 4.314 | 9,969,100 | -0.20(-4.45%) |
Jul 06, 2004 | 4.692 | 4.754 | 4.513 | 4.515 | 5,227,597 | -0.30(-6.18%) |
Jul 02, 2004 | 4.717 | 4.828 | 4.703 | 4.812 | 1,498,094 | +0.12(+2.45%) |