Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.704 | 3.803 | 3.659 | 3.740 | 14,943 | -0.05(-1.43%) |
Sep 29, 2004 | 3.659 | 3.885 | 3.659 | 3.794 | 21,806 | +0.07(+1.94%) |
Sep 28, 2004 | 3.749 | 3.794 | 3.704 | 3.722 | 15,497 | -0.13(-3.29%) |
Sep 27, 2004 | 3.641 | 3.848 | 3.641 | 3.848 | 31,326 | +0.02(+0.47%) |
Sep 24, 2004 | 3.641 | 3.830 | 3.641 | 3.830 | 32,986 | +0.05(+1.19%) |
Sep 23, 2004 | 3.632 | 3.857 | 3.623 | 3.785 | 30,329 | -0.01(-0.24%) |
Sep 22, 2004 | 3.704 | 3.903 | 3.668 | 3.794 | 51,140 | -0.03(-0.71%) |
Sep 21, 2004 | 3.957 | 3.975 | 3.415 | 3.821 | 97,188 | -0.08(-2.08%) |
Sep 20, 2004 | 3.839 | 3.903 | 3.759 | 3.903 | 54,793 | +0.05(+1.41%) |
Sep 17, 2004 | 3.614 | 3.930 | 3.559 | 3.848 | 93,314 | +0.26(+7.30%) |
Sep 16, 2004 | 3.550 | 3.586 | 3.469 | 3.586 | 24,795 | -0.03(-0.75%) |
Sep 15, 2004 | 3.261 | 3.659 | 3.261 | 3.614 | 87,447 | +0.24(+7.24%) |
Sep 14, 2004 | 3.297 | 3.487 | 3.252 | 3.370 | 29,997 | +0.03(+0.81%) |
Sep 13, 2004 | 3.315 | 3.469 | 3.279 | 3.343 | 28,890 | +0.10(+3.06%) |
Sep 10, 2004 | 3.243 | 3.315 | 3.162 | 3.243 | 26,022 | +0.01(+0.28%) |
Sep 09, 2004 | 2.882 | 3.315 | 2.828 | 3.234 | 91,654 | +0.38(+13.29%) |
Sep 08, 2004 | 2.665 | 2.855 | 2.665 | 2.855 | 33,540 | +0.18(+6.76%) |
Sep 07, 2004 | 2.629 | 2.801 | 2.575 | 2.674 | 54,903 | -0.13(-4.52%) |
Sep 03, 2004 | 2.782 | 2.801 | 2.629 | 2.801 | 13,393 | +0.01(+0.32%) |
Sep 02, 2004 | 2.746 | 2.791 | 2.520 | 2.791 | 7,527 | +0.04(+1.31%) |
Sep 01, 2004 | 2.611 | 2.755 | 2.502 | 2.755 | 50,254 | +0.14(+5.17%) |
Aug 31, 2004 | 2.620 | 2.620 | 2.548 | 2.620 | 35,532 | -0.04(-1.36%) |
Aug 30, 2004 | 2.629 | 2.801 | 2.520 | 2.656 | 72,836 | +0.03(+1.03%) |
Aug 27, 2004 | 2.620 | 2.701 | 2.620 | 2.629 | 8,966 | -0.06(-2.35%) |
Aug 26, 2004 | 2.674 | 2.692 | 2.602 | 2.692 | 19,924 | +0.01(+0.34%) |
Aug 25, 2004 | 2.692 | 2.891 | 2.674 | 2.683 | 34,093 | -0.06(-2.30%) |
Aug 24, 2004 | 2.701 | 2.791 | 2.701 | 2.746 | 29,776 | +0.08(+3.05%) |
Aug 23, 2004 | 2.647 | 2.701 | 2.602 | 2.665 | 16,714 | +0.10(+3.87%) |
Aug 20, 2004 | 2.674 | 2.701 | 2.566 | 2.566 | 60,992 | -0.09(-3.40%) |
Aug 19, 2004 | 2.647 | 2.710 | 2.647 | 2.656 | 40,181 | -0.02(-0.68%) |
Aug 18, 2004 | 2.719 | 2.721 | 2.647 | 2.674 | 31,370 | -0.04(-1.33%) |
Aug 17, 2004 | 2.710 | 2.791 | 2.584 | 2.710 | 63,648 | +0.00(+0.00%) |
Aug 16, 2004 | 2.737 | 2.737 | 2.629 | 2.710 | 65,862 | +0.08(+3.09%) |
Aug 13, 2004 | 2.638 | 2.665 | 2.584 | 2.629 | 31,326 | +0.02(+0.69%) |
Aug 12, 2004 | 2.620 | 2.629 | 2.611 | 2.611 | 17,157 | -0.03(-1.03%) |
Aug 11, 2004 | 2.665 | 2.667 | 2.629 | 2.638 | 41,620 | -0.05(-1.68%) |
Aug 10, 2004 | 2.647 | 2.710 | 2.647 | 2.683 | 22,249 | +0.02(+0.68%) |
Aug 09, 2004 | 2.701 | 2.737 | 2.665 | 2.665 | 104,233 | -0.04(-1.34%) |
Aug 06, 2004 | 2.692 | 2.755 | 2.692 | 2.701 | 42,727 | -0.01(-0.33%) |
Aug 05, 2004 | 2.837 | 2.837 | 2.692 | 2.710 | 95,749 | +0.00(+0.00%) |
Aug 04, 2004 | 2.900 | 2.900 | 2.710 | 2.710 | 26,677 | +0.00(+0.00%) |
Aug 03, 2004 | 2.710 | 2.755 | 2.683 | 2.710 | 31,304 | +0.01(+0.33%) |
Aug 02, 2004 | 2.918 | 2.918 | 2.683 | 2.701 | 71,840 | -0.12(-4.17%) |
Jul 30, 2004 | 2.620 | 2.819 | 2.620 | 2.819 | 68,187 | +0.20(+7.59%) |
Jul 29, 2004 | 2.665 | 2.819 | 2.611 | 2.620 | 114,899 | -0.05(-1.69%) |
Jul 28, 2004 | 2.620 | 2.683 | 2.620 | 2.665 | 62,099 | -0.05(-1.67%) |
Jul 27, 2004 | 2.728 | 2.882 | 2.566 | 2.710 | 298,429 | -0.09(-3.23%) |
Jul 26, 2004 | 2.936 | 2.936 | 2.801 | 2.801 | 55,568 | -0.14(-4.91%) |
Jul 23, 2004 | 3.252 | 3.288 | 2.900 | 2.945 | 61,545 | -0.03(-0.91%) |
Jul 22, 2004 | 2.746 | 3.117 | 2.746 | 2.972 | 104,383 | +0.14(+5.11%) |
Jul 21, 2004 | 2.972 | 3.072 | 2.746 | 2.828 | 178,880 | -0.01(-0.32%) |
Jul 20, 2004 | 3.126 | 3.234 | 2.647 | 2.837 | 479,745 | -0.26(-8.45%) |
Jul 19, 2004 | 3.388 | 3.523 | 3.090 | 3.099 | 124,198 | -0.33(-9.50%) |
Jul 16, 2004 | 3.586 | 3.614 | 3.252 | 3.424 | 93,535 | -0.08(-2.32%) |
Jul 15, 2004 | 3.261 | 3.596 | 3.261 | 3.505 | 436,685 | +0.23(+7.18%) |
Jul 14, 2004 | 3.568 | 3.668 | 3.126 | 3.270 | 1,142,909 | -0.26(-7.42%) |
Jul 13, 2004 | 4.427 | 4.427 | 3.117 | 3.532 | 1,851,236 | -2.60(-42.42%) |
Jul 09, 2004 | 5.926 | 6.233 | 5.926 | 6.134 | 3,984 | +0.15(+2.57%) |
Jul 08, 2004 | 5.971 | 6.080 | 5.899 | 5.980 | 43,945 | +0.01(+0.15%) |
Jul 07, 2004 | 6.188 | 6.324 | 5.917 | 5.971 | 269,981 | -0.29(-4.62%) |
Jul 06, 2004 | 6.206 | 6.387 | 6.044 | 6.261 | 220,279 | +0.17(+2.82%) |
Jul 02, 2004 | 5.899 | 6.450 | 5.791 | 6.089 | 131,171 | +0.18(+3.06%) |