Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.269 | 3.300 | 3.258 | 3.299 | 3,833,771 | +0.03(+1.02%) |
Sep 29, 2004 | 3.272 | 3.274 | 3.252 | 3.266 | 3,833,771 | +0.01(+0.16%) |
Sep 28, 2004 | 3.237 | 3.280 | 3.237 | 3.261 | 3,627,705 | +0.02(+0.75%) |
Sep 27, 2004 | 3.203 | 3.267 | 3.191 | 3.237 | 8,685,338 | +0.03(+0.96%) |
Sep 24, 2004 | 3.133 | 3.210 | 3.115 | 3.206 | 7,178,626 | +0.09(+2.95%) |
Sep 23, 2004 | 3.172 | 3.191 | 3.096 | 3.114 | 14,392,511 | -0.05(-1.65%) |
Sep 22, 2004 | 3.240 | 3.240 | 3.163 | 3.166 | 11,021,800 | -0.07(-2.09%) |
Sep 21, 2004 | 3.275 | 3.281 | 3.224 | 3.234 | 7,679,296 | -0.02(-0.67%) |
Sep 20, 2004 | 3.275 | 3.299 | 3.255 | 3.256 | 4,274,111 | -0.01(-0.43%) |
Sep 17, 2004 | 3.369 | 3.369 | 3.261 | 3.270 | 10,418,489 | -0.07(-2.18%) |
Sep 16, 2004 | 3.286 | 3.343 | 3.286 | 3.343 | 7,637,770 | +0.07(+2.11%) |
Sep 15, 2004 | 3.253 | 3.280 | 3.235 | 3.274 | 4,965,177 | +0.02(+0.71%) |
Sep 14, 2004 | 3.240 | 3.266 | 3.229 | 3.251 | 5,458,796 | +0.01(+0.35%) |
Sep 13, 2004 | 3.242 | 3.263 | 3.229 | 3.239 | 3,893,319 | -0.02(-0.47%) |
Sep 10, 2004 | 3.240 | 3.255 | 3.220 | 3.255 | 5,182,996 | +0.02(+0.47%) |
Sep 09, 2004 | 3.279 | 3.295 | 3.202 | 3.239 | 17,633,940 | -0.04(-1.13%) |
Sep 08, 2004 | 3.313 | 3.318 | 3.266 | 3.276 | 5,515,209 | -0.04(-1.12%) |
Sep 07, 2004 | 3.300 | 3.313 | 3.270 | 3.313 | 2,609,127 | +0.04(+1.29%) |
Sep 03, 2004 | 3.263 | 3.298 | 3.256 | 3.271 | 2,809,709 | -0.03(-0.85%) |
Sep 02, 2004 | 3.191 | 3.299 | 3.191 | 3.299 | 5,870,145 | +0.11(+3.40%) |
Sep 01, 2004 | 3.216 | 3.281 | 3.178 | 3.191 | 9,186,009 | -0.03(-1.07%) |
Aug 31, 2004 | 3.197 | 3.244 | 3.187 | 3.225 | 7,799,959 | +0.03(+0.88%) |
Aug 30, 2004 | 3.255 | 3.255 | 3.191 | 3.197 | 6,790,783 | -0.06(-1.76%) |
Aug 27, 2004 | 3.230 | 3.261 | 3.223 | 3.255 | 2,983,650 | +0.01(+0.39%) |
Aug 26, 2004 | 3.274 | 3.274 | 3.223 | 3.242 | 5,345,969 | -0.03(-0.86%) |
Aug 25, 2004 | 3.275 | 3.290 | 3.237 | 3.270 | 4,364,999 | -0.01(-0.16%) |
Aug 24, 2004 | 3.337 | 3.345 | 3.240 | 3.275 | 10,441,211 | -0.05(-1.50%) |
Aug 23, 2004 | 3.433 | 3.441 | 3.321 | 3.325 | 13,201,558 | -0.12(-3.55%) |
Aug 20, 2004 | 3.340 | 3.450 | 3.340 | 3.447 | 9,693,731 | +0.13(+3.88%) |
Aug 19, 2004 | 3.303 | 3.381 | 3.223 | 3.318 | 8,610,120 | +1.89(+132.14%) |
Aug 17, 2004 | 1.407 | 1.432 | 1.401 | 1.429 | 1,331,203 | +0.02(+1.78%) |
Aug 16, 2004 | 1.370 | 1.405 | 1.370 | 1.404 | 1,364,894 | +0.04(+3.12%) |
Aug 13, 2004 | 1.395 | 1.399 | 1.361 | 1.362 | 684,014 | -0.02(-1.76%) |
Aug 12, 2004 | 1.412 | 1.412 | 1.383 | 1.386 | 795,274 | -0.03(-2.36%) |
Aug 11, 2004 | 1.406 | 1.424 | 1.383 | 1.420 | 854,822 | +0.00(+0.00%) |
Aug 10, 2004 | 1.395 | 1.424 | 1.391 | 1.420 | 640,920 | +0.03(+2.20%) |
Aug 09, 2004 | 1.390 | 1.400 | 1.377 | 1.389 | 535,928 | +0.01(+0.53%) |
Aug 06, 2004 | 1.438 | 1.438 | 1.376 | 1.382 | 1,281,058 | -0.07(-4.51%) |
Aug 05, 2004 | 1.452 | 1.463 | 1.431 | 1.447 | 1,053,836 | +0.00(+0.24%) |
Aug 04, 2004 | 1.412 | 1.449 | 1.396 | 1.444 | 932,390 | +0.03(+1.88%) |
Aug 03, 2004 | 1.460 | 1.460 | 1.413 | 1.417 | 1,569,394 | -0.05(-3.10%) |
Aug 02, 2004 | 1.469 | 1.484 | 1.450 | 1.462 | 1,010,743 | -0.02(-1.23%) |
Jul 30, 2004 | 1.458 | 1.482 | 1.452 | 1.480 | 1,060,888 | +0.02(+1.36%) |
Jul 29, 2004 | 1.461 | 1.463 | 1.441 | 1.461 | 807,810 | +0.01(+0.51%) |
Jul 28, 2004 | 1.458 | 1.470 | 1.436 | 1.453 | 966,082 | -0.01(-0.47%) |
Jul 27, 2004 | 1.452 | 1.462 | 1.441 | 1.460 | 901,833 | +0.01(+0.43%) |
Jul 26, 2004 | 1.480 | 1.482 | 1.437 | 1.454 | 1,574,095 | -0.02(-1.04%) |
Jul 23, 2004 | 1.498 | 1.501 | 1.453 | 1.469 | 1,292,027 | -0.03(-1.89%) |
Jul 22, 2004 | 1.500 | 1.517 | 1.491 | 1.498 | 2,533,909 | +0.01(+0.38%) |
Jul 21, 2004 | 1.531 | 1.531 | 1.486 | 1.492 | 1,486,340 | -0.03(-2.27%) |
Jul 20, 2004 | 1.483 | 1.535 | 1.480 | 1.526 | 1,517,681 | +0.04(+2.87%) |
Jul 19, 2004 | 1.500 | 1.500 | 1.478 | 1.484 | 969,216 | -0.01(-0.76%) |
Jul 16, 2004 | 1.499 | 1.511 | 1.492 | 1.495 | 738,861 | -0.00(-0.27%) |
Jul 15, 2004 | 1.503 | 1.512 | 1.494 | 1.499 | 584,507 | +0.00(+0.23%) |
Jul 14, 2004 | 1.509 | 1.527 | 1.487 | 1.496 | 1,389,184 | -0.02(-1.60%) |
Jul 13, 2004 | 1.513 | 1.521 | 1.496 | 1.520 | 1,031,114 | +0.00(+0.00%) |
Jul 12, 2004 | 1.567 | 1.568 | 1.498 | 1.520 | 1,982,310 | -0.06(-3.67%) |
Jul 09, 2004 | 1.549 | 1.581 | 1.543 | 1.578 | 2,037,940 | +0.03(+1.87%) |
Jul 08, 2004 | 1.535 | 1.555 | 1.520 | 1.549 | 4,133,077 | +0.00(+0.18%) |
Jul 07, 2004 | 1.522 | 1.554 | 1.517 | 1.546 | 2,403,844 | +0.03(+1.87%) |
Jul 06, 2004 | 1.515 | 1.522 | 1.499 | 1.518 | 1,672,818 | +0.00(+0.22%) |
Jul 02, 2004 | 1.486 | 1.525 | 1.482 | 1.515 | 2,331,760 | +0.03(+2.18%) |