Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.230 | 3.261 | 3.220 | 3.260 | 3,879,774 | +0.03(+1.02%) |
Sep 29, 2004 | 3.234 | 3.235 | 3.213 | 3.227 | 3,879,774 | +0.01(+0.16%) |
Sep 28, 2004 | 3.198 | 3.241 | 3.198 | 3.222 | 3,671,235 | +0.02(+0.75%) |
Sep 27, 2004 | 3.166 | 3.229 | 3.153 | 3.198 | 8,789,557 | +0.03(+0.96%) |
Sep 24, 2004 | 3.096 | 3.172 | 3.078 | 3.168 | 7,264,765 | +0.09(+2.95%) |
Sep 23, 2004 | 3.134 | 3.153 | 3.060 | 3.077 | 14,565,211 | -0.05(-1.65%) |
Sep 22, 2004 | 3.202 | 3.202 | 3.125 | 3.129 | 11,154,054 | -0.07(-2.09%) |
Sep 21, 2004 | 3.236 | 3.242 | 3.186 | 3.196 | 7,771,443 | -0.02(-0.67%) |
Sep 20, 2004 | 3.236 | 3.260 | 3.216 | 3.217 | 4,325,397 | -0.01(-0.43%) |
Sep 17, 2004 | 3.329 | 3.329 | 3.222 | 3.231 | 10,543,503 | -0.07(-2.18%) |
Sep 16, 2004 | 3.247 | 3.303 | 3.247 | 3.303 | 7,729,418 | +0.07(+2.10%) |
Sep 15, 2004 | 3.215 | 3.241 | 3.197 | 3.235 | 5,024,756 | +0.02(+0.71%) |
Sep 14, 2004 | 3.202 | 3.227 | 3.191 | 3.212 | 5,524,298 | +0.01(+0.35%) |
Sep 13, 2004 | 3.203 | 3.225 | 3.191 | 3.201 | 3,940,036 | -0.02(-0.47%) |
Sep 10, 2004 | 3.202 | 3.216 | 3.182 | 3.216 | 5,245,189 | +0.02(+0.47%) |
Sep 09, 2004 | 3.240 | 3.256 | 3.164 | 3.201 | 17,845,536 | -0.04(-1.13%) |
Sep 08, 2004 | 3.274 | 3.279 | 3.227 | 3.237 | 5,581,388 | -0.04(-1.12%) |
Sep 07, 2004 | 3.261 | 3.274 | 3.231 | 3.274 | 2,640,435 | +0.04(+1.29%) |
Sep 03, 2004 | 3.225 | 3.259 | 3.217 | 3.232 | 2,843,423 | -0.03(-0.85%) |
Sep 02, 2004 | 3.153 | 3.260 | 3.153 | 3.260 | 5,940,582 | +0.11(+3.40%) |
Sep 01, 2004 | 3.178 | 3.242 | 3.140 | 3.153 | 9,296,235 | -0.03(-1.07%) |
Aug 31, 2004 | 3.159 | 3.206 | 3.149 | 3.187 | 7,893,553 | +0.03(+0.88%) |
Aug 30, 2004 | 3.216 | 3.216 | 3.153 | 3.159 | 6,872,267 | -0.06(-1.76%) |
Aug 27, 2004 | 3.192 | 3.222 | 3.184 | 3.216 | 3,019,452 | +0.01(+0.39%) |
Aug 26, 2004 | 3.235 | 3.235 | 3.184 | 3.203 | 5,410,117 | -0.03(-0.86%) |
Aug 25, 2004 | 3.236 | 3.251 | 3.198 | 3.231 | 4,417,376 | -0.01(-0.16%) |
Aug 24, 2004 | 3.298 | 3.305 | 3.202 | 3.236 | 10,566,498 | -0.05(-1.50%) |
Aug 23, 2004 | 3.393 | 3.400 | 3.282 | 3.285 | 13,359,968 | -0.12(-3.55%) |
Aug 20, 2004 | 3.300 | 3.409 | 3.300 | 3.406 | 9,810,049 | +0.13(+3.88%) |
Aug 19, 2004 | 3.264 | 3.341 | 3.184 | 3.279 | 8,713,436 | +1.87(+132.14%) |
Aug 17, 2004 | 1.390 | 1.415 | 1.384 | 1.412 | 1,347,177 | +0.02(+1.78%) |
Aug 16, 2004 | 1.354 | 1.388 | 1.354 | 1.388 | 1,381,272 | +0.04(+3.12%) |
Aug 13, 2004 | 1.379 | 1.382 | 1.345 | 1.346 | 692,222 | -0.02(-1.76%) |
Aug 12, 2004 | 1.396 | 1.396 | 1.367 | 1.370 | 804,817 | -0.03(-2.36%) |
Aug 11, 2004 | 1.389 | 1.407 | 1.367 | 1.403 | 865,079 | +0.00(+0.00%) |
Aug 10, 2004 | 1.379 | 1.407 | 1.374 | 1.403 | 648,611 | +0.03(+2.21%) |
Aug 09, 2004 | 1.373 | 1.383 | 1.361 | 1.373 | 542,359 | +0.01(+0.53%) |
Aug 06, 2004 | 1.421 | 1.421 | 1.359 | 1.365 | 1,296,429 | -0.06(-4.51%) |
Aug 05, 2004 | 1.435 | 1.446 | 1.414 | 1.430 | 1,066,482 | +0.00(+0.24%) |
Aug 04, 2004 | 1.396 | 1.432 | 1.379 | 1.427 | 943,578 | +0.03(+1.88%) |
Aug 03, 2004 | 1.443 | 1.443 | 1.396 | 1.400 | 1,588,225 | -0.04(-3.10%) |
Aug 02, 2004 | 1.452 | 1.467 | 1.433 | 1.445 | 1,022,871 | -0.02(-1.23%) |
Jul 30, 2004 | 1.441 | 1.464 | 1.435 | 1.463 | 1,073,618 | +0.02(+1.36%) |
Jul 29, 2004 | 1.443 | 1.446 | 1.424 | 1.443 | 817,504 | +0.01(+0.51%) |
Jul 28, 2004 | 1.441 | 1.453 | 1.419 | 1.436 | 977,674 | -0.01(-0.47%) |
Jul 27, 2004 | 1.435 | 1.445 | 1.424 | 1.443 | 912,654 | +0.01(+0.43%) |
Jul 26, 2004 | 1.463 | 1.465 | 1.420 | 1.437 | 1,592,983 | -0.02(-1.04%) |
Jul 23, 2004 | 1.480 | 1.484 | 1.435 | 1.452 | 1,307,530 | -0.03(-1.89%) |
Jul 22, 2004 | 1.482 | 1.499 | 1.473 | 1.480 | 2,564,314 | +0.01(+0.38%) |
Jul 21, 2004 | 1.513 | 1.513 | 1.469 | 1.474 | 1,504,175 | -0.03(-2.27%) |
Jul 20, 2004 | 1.466 | 1.517 | 1.463 | 1.508 | 1,535,892 | +0.04(+2.87%) |
Jul 19, 2004 | 1.483 | 1.483 | 1.461 | 1.466 | 980,846 | -0.01(-0.76%) |
Jul 16, 2004 | 1.481 | 1.493 | 1.475 | 1.478 | 747,726 | -0.00(-0.27%) |
Jul 15, 2004 | 1.485 | 1.494 | 1.476 | 1.481 | 591,520 | +0.00(+0.23%) |
Jul 14, 2004 | 1.491 | 1.509 | 1.469 | 1.478 | 1,405,853 | -0.02(-1.61%) |
Jul 13, 2004 | 1.495 | 1.503 | 1.478 | 1.502 | 1,043,487 | +0.00(+0.00%) |
Jul 12, 2004 | 1.549 | 1.549 | 1.480 | 1.502 | 2,006,096 | -0.06(-3.67%) |
Jul 09, 2004 | 1.531 | 1.563 | 1.525 | 1.559 | 2,062,394 | +0.03(+1.87%) |
Jul 08, 2004 | 1.517 | 1.537 | 1.502 | 1.531 | 4,182,671 | +0.00(+0.18%) |
Jul 07, 2004 | 1.504 | 1.535 | 1.499 | 1.528 | 2,432,689 | +0.03(+1.87%) |
Jul 06, 2004 | 1.497 | 1.504 | 1.481 | 1.500 | 1,692,891 | +0.00(+0.22%) |
Jul 02, 2004 | 1.469 | 1.507 | 1.464 | 1.497 | 2,359,740 | +0.03(+2.18%) |