Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.623 | 4.696 | 4.611 | 4.629 | 4,174,615 | -0.06(-1.35%) |
Sep 29, 2004 | 4.499 | 4.694 | 4.469 | 4.693 | 10,441,367 | +0.21(+4.57%) |
Sep 28, 2004 | 4.466 | 4.498 | 4.447 | 4.488 | 4,351,642 | +0.04(+0.95%) |
Sep 27, 2004 | 4.393 | 4.469 | 4.393 | 4.445 | 3,946,090 | +0.02(+0.36%) |
Sep 24, 2004 | 4.387 | 4.471 | 4.363 | 4.429 | 2,459,064 | +0.07(+1.54%) |
Sep 23, 2004 | 4.362 | 4.439 | 4.315 | 4.362 | 2,433,315 | -0.02(-0.57%) |
Sep 22, 2004 | 4.393 | 4.406 | 4.356 | 4.387 | 3,785,156 | -0.02(-0.42%) |
Sep 21, 2004 | 4.182 | 4.435 | 4.182 | 4.406 | 5,185,278 | +0.21(+4.91%) |
Sep 20, 2004 | 4.159 | 4.220 | 3.977 | 4.199 | 3,881,716 | +0.13(+3.24%) |
Sep 17, 2004 | 3.953 | 4.069 | 3.916 | 4.068 | 3,324,886 | +0.12(+3.09%) |
Sep 16, 2004 | 3.853 | 3.946 | 3.839 | 3.946 | 5,951,322 | +0.13(+3.35%) |
Sep 15, 2004 | 3.728 | 3.840 | 3.703 | 3.818 | 3,028,769 | +0.09(+2.40%) |
Sep 14, 2004 | 3.784 | 3.784 | 3.728 | 3.728 | 1,567,492 | -0.05(-1.32%) |
Sep 13, 2004 | 3.846 | 3.846 | 3.753 | 3.778 | 2,111,448 | -0.03(-0.88%) |
Sep 10, 2004 | 3.815 | 3.845 | 3.784 | 3.812 | 1,718,770 | -0.00(-0.10%) |
Sep 09, 2004 | 3.696 | 3.828 | 3.693 | 3.815 | 2,082,479 | +0.09(+2.50%) |
Sep 08, 2004 | 3.666 | 3.758 | 3.654 | 3.722 | 2,784,150 | +0.00(+0.00%) |
Sep 07, 2004 | 3.604 | 3.739 | 3.604 | 3.722 | 4,853,755 | +0.04(+1.05%) |
Sep 03, 2004 | 3.634 | 3.686 | 3.579 | 3.684 | 3,678,940 | +0.05(+1.37%) |
Sep 02, 2004 | 3.353 | 3.654 | 3.293 | 3.634 | 11,081,883 | +0.33(+9.84%) |
Sep 01, 2004 | 3.281 | 3.379 | 3.281 | 3.308 | 8,629,256 | +0.01(+0.38%) |
Aug 31, 2004 | 3.411 | 3.411 | 3.263 | 3.296 | 6,495,277 | -0.09(-2.54%) |
Aug 30, 2004 | 3.449 | 3.469 | 3.368 | 3.382 | 1,380,809 | -0.08(-2.33%) |
Aug 27, 2004 | 3.441 | 3.467 | 3.398 | 3.462 | 3,160,734 | +0.03(+0.94%) |
Aug 26, 2004 | 3.441 | 3.510 | 3.350 | 3.430 | 5,075,843 | -0.02(-0.54%) |
Aug 25, 2004 | 3.541 | 3.541 | 3.405 | 3.449 | 2,217,664 | -0.06(-1.63%) |
Aug 24, 2004 | 3.552 | 3.569 | 3.420 | 3.506 | 3,524,444 | +0.05(+1.55%) |
Aug 23, 2004 | 3.604 | 3.604 | 3.431 | 3.452 | 3,530,881 | -0.10(-2.93%) |
Aug 20, 2004 | 3.610 | 3.644 | 3.528 | 3.557 | 2,523,437 | -0.04(-1.07%) |
Aug 19, 2004 | 3.684 | 3.722 | 3.553 | 3.595 | 1,940,858 | +1.81(+100.83%) |
Aug 17, 2004 | 1.763 | 1.799 | 1.740 | 1.790 | 473,949 | +0.05(+2.89%) |
Aug 16, 2004 | 1.725 | 1.743 | 1.670 | 1.740 | 639,710 | +0.03(+1.82%) |
Aug 13, 2004 | 1.788 | 1.790 | 1.642 | 1.709 | 768,457 | -0.08(-4.65%) |
Aug 12, 2004 | 1.810 | 1.863 | 1.776 | 1.792 | 303,359 | -0.05(-2.54%) |
Aug 11, 2004 | 1.830 | 1.872 | 1.816 | 1.839 | 404,747 | -0.05(-2.60%) |
Aug 10, 2004 | 1.786 | 1.893 | 1.774 | 1.888 | 898,009 | +0.10(+5.63%) |
Aug 09, 2004 | 1.755 | 1.849 | 1.755 | 1.787 | 1,516,814 | +0.03(+1.59%) |
Aug 06, 2004 | 1.898 | 1.904 | 1.743 | 1.759 | 1,153,893 | -0.15(-7.70%) |
Aug 05, 2004 | 1.957 | 1.957 | 1.889 | 1.906 | 928,586 | -0.03(-1.48%) |
Aug 04, 2004 | 1.974 | 1.978 | 1.934 | 1.934 | 803,863 | -0.04(-1.98%) |
Aug 03, 2004 | 2.019 | 2.020 | 1.961 | 1.973 | 603,500 | -0.07(-3.20%) |
Aug 02, 2004 | 2.016 | 2.039 | 1.988 | 2.039 | 582,579 | +0.01(+0.52%) |
Jul 30, 2004 | 2.049 | 2.064 | 2.003 | 2.028 | 553,611 | -0.02(-1.03%) |
Jul 29, 2004 | 1.998 | 2.059 | 1.993 | 2.049 | 668,678 | +0.05(+2.58%) |
Jul 28, 2004 | 1.997 | 2.001 | 1.977 | 1.998 | 909,274 | +0.02(+0.78%) |
Jul 27, 2004 | 1.964 | 2.002 | 1.935 | 1.982 | 2,038,223 | +0.02(+0.95%) |
Jul 26, 2004 | 2.004 | 2.004 | 1.940 | 1.964 | 1,395,293 | -0.03(-1.47%) |
Jul 23, 2004 | 2.013 | 2.094 | 1.992 | 1.993 | 1,229,532 | -0.02(-1.14%) |
Jul 22, 2004 | 2.093 | 2.093 | 1.936 | 2.016 | 1,100,785 | -0.06(-2.87%) |
Jul 21, 2004 | 2.081 | 2.116 | 2.019 | 2.075 | 1,058,138 | -0.01(-0.30%) |
Jul 20, 2004 | 2.044 | 2.093 | 2.013 | 2.082 | 701,670 | +0.05(+2.63%) |
Jul 19, 2004 | 2.021 | 2.075 | 1.979 | 2.028 | 794,207 | +0.00(+0.12%) |
Jul 16, 2004 | 1.985 | 2.026 | 1.975 | 2.026 | 704,888 | +0.00(+0.15%) |
Jul 15, 2004 | 2.057 | 2.057 | 1.980 | 2.023 | 848,119 | +0.00(+0.18%) |
Jul 14, 2004 | 1.964 | 2.046 | 1.955 | 2.019 | 1,084,692 | +0.04(+2.04%) |
Jul 13, 2004 | 2.037 | 2.077 | 1.953 | 1.978 | 2,478,376 | -0.08(-4.07%) |
Jul 12, 2004 | 2.091 | 2.100 | 2.038 | 2.062 | 981,694 | -0.03(-1.51%) |
Jul 09, 2004 | 2.071 | 2.141 | 2.071 | 2.094 | 2,520,219 | +0.02(+1.11%) |
Jul 08, 2004 | 2.205 | 2.205 | 2.032 | 2.071 | 1,823,376 | -0.12(-5.39%) |
Jul 07, 2004 | 2.203 | 2.257 | 2.141 | 2.189 | 1,334,139 | -0.03(-1.21%) |
Jul 06, 2004 | 2.196 | 2.216 | 2.182 | 2.216 | 2,126,736 | +0.01(+0.51%) |
Jul 02, 2004 | 2.147 | 2.205 | 2.107 | 2.205 | 1,272,179 | +0.05(+2.48%) |