Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.576 | 3.633 | 3.563 | 3.609 | 739,273 | +0.05(+1.42%) |
Sep 29, 2004 | 3.556 | 3.580 | 3.544 | 3.559 | 690,681 | -0.01(-0.27%) |
Sep 28, 2004 | 3.554 | 3.590 | 3.547 | 3.568 | 1,058,241 | -0.01(-0.20%) |
Sep 27, 2004 | 3.636 | 3.636 | 3.576 | 3.576 | 1,101,850 | -0.06(-1.72%) |
Sep 24, 2004 | 3.600 | 3.645 | 3.583 | 3.638 | 3,913,582 | +0.05(+1.48%) |
Sep 23, 2004 | 3.657 | 3.657 | 3.535 | 3.585 | 774,576 | -0.07(-1.97%) |
Sep 22, 2004 | 3.588 | 3.657 | 3.551 | 3.657 | 1,715,281 | +0.07(+1.95%) |
Sep 21, 2004 | 3.486 | 3.600 | 3.486 | 3.588 | 994,697 | +0.12(+3.47%) |
Sep 20, 2004 | 3.395 | 3.537 | 3.371 | 3.467 | 1,096,035 | +0.08(+2.49%) |
Sep 17, 2004 | 3.371 | 3.467 | 3.371 | 3.383 | 1,054,088 | +0.02(+0.57%) |
Sep 16, 2004 | 3.318 | 3.368 | 3.318 | 3.364 | 773,330 | +0.07(+2.12%) |
Sep 15, 2004 | 3.275 | 3.325 | 3.248 | 3.294 | 890,866 | +0.03(+0.96%) |
Sep 14, 2004 | 3.094 | 3.301 | 3.094 | 3.263 | 1,164,979 | +0.18(+5.86%) |
Sep 13, 2004 | 3.046 | 3.094 | 3.034 | 3.082 | 351,362 | +0.04(+1.19%) |
Sep 10, 2004 | 3.022 | 3.058 | 2.998 | 3.046 | 382,511 | +0.02(+0.80%) |
Sep 09, 2004 | 3.043 | 3.072 | 3.022 | 3.022 | 565,669 | -0.02(-0.71%) |
Sep 08, 2004 | 2.976 | 3.058 | 2.974 | 3.043 | 598,064 | +0.07(+2.43%) |
Sep 07, 2004 | 2.957 | 3.012 | 2.945 | 2.971 | 703,140 | +0.02(+0.73%) |
Sep 03, 2004 | 2.995 | 3.019 | 2.950 | 2.950 | 152,838 | -0.05(-1.53%) |
Sep 02, 2004 | 2.950 | 3.017 | 2.950 | 2.995 | 651,640 | +0.02(+0.73%) |
Sep 01, 2004 | 2.928 | 2.981 | 2.909 | 2.974 | 1,187,406 | +0.05(+1.56%) |
Aug 31, 2004 | 2.986 | 3.005 | 2.906 | 2.928 | 333,088 | -0.05(-1.54%) |
Aug 30, 2004 | 2.877 | 3.031 | 2.865 | 2.974 | 1,056,164 | +0.13(+4.66%) |
Aug 27, 2004 | 2.865 | 2.897 | 2.841 | 2.841 | 1,402,128 | -0.05(-1.75%) |
Aug 26, 2004 | 2.889 | 2.981 | 2.889 | 2.892 | 516,245 | +0.00(+0.17%) |
Aug 25, 2004 | 2.889 | 2.933 | 2.872 | 2.887 | 1,355,612 | -0.00(-0.08%) |
Aug 24, 2004 | 3.010 | 3.022 | 2.889 | 2.889 | 1,344,813 | -0.12(-3.85%) |
Aug 23, 2004 | 3.058 | 3.070 | 3.005 | 3.005 | 408,677 | -0.04(-1.19%) |
Aug 20, 2004 | 3.099 | 3.111 | 3.022 | 3.041 | 326,443 | -0.04(-1.33%) |
Aug 19, 2004 | 3.152 | 3.152 | 3.070 | 3.082 | 3,923,965 | -0.07(-2.36%) |
Aug 18, 2004 | 3.166 | 3.202 | 3.140 | 3.157 | 768,761 | -0.00(-0.15%) |
Aug 17, 2004 | 3.157 | 3.176 | 3.133 | 3.161 | 497,556 | +0.02(+0.69%) |
Aug 16, 2004 | 3.118 | 3.190 | 3.118 | 3.140 | 988,467 | +0.01(+0.23%) |
Aug 13, 2004 | 3.101 | 3.154 | 3.092 | 3.133 | 752,148 | +0.01(+0.23%) |
Aug 12, 2004 | 2.950 | 3.159 | 2.950 | 3.125 | 1,554,136 | +0.18(+6.13%) |
Aug 11, 2004 | 2.791 | 2.947 | 2.769 | 2.945 | 1,179,100 | +0.14(+4.98%) |
Aug 10, 2004 | 2.774 | 2.817 | 2.771 | 2.805 | 534,935 | +0.02(+0.78%) |
Aug 09, 2004 | 2.841 | 2.860 | 2.769 | 2.783 | 666,592 | -0.06(-2.03%) |
Aug 06, 2004 | 2.885 | 2.885 | 2.709 | 2.841 | 933,229 | -0.05(-1.83%) |
Aug 05, 2004 | 2.937 | 2.942 | 2.885 | 2.894 | 1,655,890 | -0.04(-1.48%) |
Aug 04, 2004 | 2.998 | 2.998 | 2.937 | 2.937 | 1,157,918 | -0.07(-2.32%) |
Aug 03, 2004 | 3.065 | 3.065 | 2.993 | 3.007 | 244,209 | -0.07(-2.19%) |
Aug 02, 2004 | 3.022 | 3.094 | 3.000 | 3.075 | 444,810 | +0.05(+1.59%) |
Jul 30, 2004 | 2.974 | 3.034 | 2.950 | 3.027 | 341,394 | +0.05(+1.78%) |
Jul 29, 2004 | 2.950 | 2.981 | 2.935 | 2.974 | 359,253 | +0.02(+0.65%) |
Jul 28, 2004 | 2.978 | 2.995 | 2.940 | 2.954 | 621,737 | -0.02(-0.81%) |
Jul 27, 2004 | 3.010 | 3.015 | 2.940 | 2.978 | 1,330,277 | -0.03(-1.04%) |
Jul 26, 2004 | 3.108 | 3.120 | 2.986 | 3.010 | 480,527 | -0.10(-3.10%) |
Jul 23, 2004 | 3.253 | 3.253 | 2.978 | 3.106 | 3,965,082 | -0.17(-5.22%) |
Jul 22, 2004 | 3.340 | 3.340 | 3.207 | 3.277 | 767,515 | -0.04(-1.16%) |
Jul 21, 2004 | 3.323 | 3.347 | 3.299 | 3.316 | 828,568 | +0.00(+0.07%) |
Jul 20, 2004 | 3.366 | 3.371 | 3.303 | 3.313 | 1,676,241 | -0.03(-0.86%) |
Jul 19, 2004 | 3.323 | 3.373 | 3.323 | 3.342 | 1,684,547 | +0.02(+0.58%) |
Jul 16, 2004 | 3.318 | 3.371 | 3.316 | 3.323 | 2,069,966 | +0.03(+0.88%) |
Jul 15, 2004 | 3.190 | 3.299 | 3.182 | 3.294 | 1,321,555 | +0.11(+3.32%) |
Jul 14, 2004 | 3.356 | 3.356 | 3.173 | 3.188 | 2,317,914 | -0.17(-5.02%) |
Jul 13, 2004 | 3.414 | 3.417 | 3.335 | 3.356 | 2,852,433 | -0.06(-1.69%) |
Jul 12, 2004 | 3.443 | 3.467 | 3.349 | 3.414 | 479,281 | -0.04(-1.18%) |
Jul 09, 2004 | 3.535 | 3.539 | 3.433 | 3.455 | 417,814 | -0.06(-1.71%) |
Jul 08, 2004 | 3.551 | 3.551 | 3.501 | 3.515 | 514,584 | +0.00(+0.14%) |
Jul 07, 2004 | 3.551 | 3.561 | 3.503 | 3.511 | 1,011,309 | -0.03(-0.95%) |
Jul 06, 2004 | 3.588 | 3.600 | 3.511 | 3.544 | 1,812,882 | +0.03(+0.75%) |
Jul 02, 2004 | 3.482 | 3.527 | 3.467 | 3.518 | 998,019 | +0.04(+1.11%) |