Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.287 | 3.432 | 3.287 | 3.424 | 97,604 | +0.11(+3.23%) |
Sep 29, 2004 | 3.363 | 3.439 | 3.302 | 3.317 | 52,465 | -0.04(-1.14%) |
Sep 28, 2004 | 3.149 | 3.363 | 3.149 | 3.355 | 72,614 | +0.20(+6.30%) |
Sep 27, 2004 | 3.248 | 3.287 | 3.134 | 3.157 | 110,949 | -0.08(-2.36%) |
Sep 24, 2004 | 3.508 | 3.531 | 3.210 | 3.233 | 164,723 | -0.20(-5.79%) |
Sep 23, 2004 | 3.462 | 3.585 | 3.401 | 3.432 | 115,136 | +0.02(+0.45%) |
Sep 22, 2004 | 3.485 | 3.630 | 3.363 | 3.416 | 204,890 | -0.04(-1.11%) |
Sep 21, 2004 | 3.822 | 3.883 | 3.439 | 3.455 | 341,746 | -0.26(-7.00%) |
Sep 20, 2004 | 3.401 | 3.814 | 3.401 | 3.715 | 402,454 | +0.31(+9.21%) |
Sep 17, 2004 | 3.248 | 3.401 | 3.180 | 3.401 | 173,882 | +0.20(+6.21%) |
Sep 16, 2004 | 3.103 | 3.224 | 3.103 | 3.202 | 120,893 | +0.05(+1.45%) |
Sep 15, 2004 | 3.355 | 3.539 | 3.095 | 3.157 | 466,041 | -0.10(-3.05%) |
Sep 14, 2004 | 2.744 | 3.287 | 2.744 | 3.256 | 380,343 | +0.53(+19.33%) |
Sep 13, 2004 | 2.599 | 2.736 | 2.599 | 2.729 | 77,193 | +0.13(+5.00%) |
Sep 10, 2004 | 2.629 | 2.637 | 2.599 | 2.599 | 60,054 | -0.01(-0.29%) |
Sep 09, 2004 | 2.522 | 2.660 | 2.522 | 2.606 | 121,809 | +0.09(+3.65%) |
Sep 08, 2004 | 2.591 | 2.599 | 2.469 | 2.515 | 70,651 | -0.03(-1.20%) |
Sep 07, 2004 | 2.484 | 2.599 | 2.484 | 2.545 | 55,867 | +0.01(+0.30%) |
Sep 03, 2004 | 2.530 | 2.560 | 2.492 | 2.538 | 47,232 | -0.02(-0.60%) |
Sep 02, 2004 | 2.545 | 2.553 | 2.522 | 2.553 | 25,905 | +0.04(+1.52%) |
Sep 01, 2004 | 2.560 | 2.560 | 2.461 | 2.515 | 59,007 | -0.05(-1.79%) |
Aug 31, 2004 | 2.583 | 2.599 | 2.492 | 2.560 | 35,456 | +0.00(+0.00%) |
Aug 30, 2004 | 2.606 | 2.637 | 2.530 | 2.560 | 52,073 | -0.04(-1.47%) |
Aug 27, 2004 | 2.538 | 2.652 | 2.484 | 2.599 | 87,922 | +0.08(+3.03%) |
Aug 26, 2004 | 2.469 | 2.522 | 2.461 | 2.522 | 40,690 | +0.05(+1.85%) |
Aug 25, 2004 | 2.469 | 2.507 | 2.431 | 2.476 | 105,847 | +0.01(+0.31%) |
Aug 24, 2004 | 2.591 | 2.591 | 2.408 | 2.469 | 131,360 | +0.05(+2.22%) |
Aug 23, 2004 | 2.599 | 2.599 | 2.369 | 2.415 | 267,561 | -0.18(-6.78%) |
Aug 20, 2004 | 2.629 | 2.752 | 2.522 | 2.591 | 122,332 | -0.11(-4.24%) |
Aug 19, 2004 | 2.859 | 2.859 | 2.614 | 2.706 | 67,773 | -0.12(-4.32%) |
Aug 18, 2004 | 2.935 | 2.943 | 2.599 | 2.828 | 160,144 | -0.03(-1.07%) |
Aug 17, 2004 | 2.904 | 2.943 | 2.790 | 2.859 | 220,591 | +0.25(+9.68%) |
Aug 16, 2004 | 2.354 | 2.675 | 2.316 | 2.606 | 155,695 | +0.28(+11.80%) |
Aug 13, 2004 | 2.530 | 2.622 | 2.255 | 2.331 | 289,280 | -0.20(-7.85%) |
Aug 12, 2004 | 2.675 | 2.675 | 2.507 | 2.530 | 105,062 | -0.18(-6.50%) |
Aug 11, 2004 | 2.752 | 2.767 | 2.652 | 2.706 | 73,007 | -0.01(-0.28%) |
Aug 10, 2004 | 2.713 | 2.828 | 2.652 | 2.713 | 32,185 | +0.05(+2.01%) |
Aug 09, 2004 | 2.637 | 2.828 | 2.637 | 2.660 | 55,998 | +0.02(+0.87%) |
Aug 06, 2004 | 2.790 | 2.790 | 2.599 | 2.637 | 113,304 | -0.17(-5.99%) |
Aug 05, 2004 | 3.134 | 3.134 | 2.752 | 2.805 | 88,184 | -0.27(-8.71%) |
Aug 04, 2004 | 3.149 | 3.180 | 3.057 | 3.073 | 67,773 | +0.00(+0.00%) |
Aug 03, 2004 | 3.050 | 3.103 | 2.943 | 3.073 | 110,033 | +0.06(+2.03%) |
Aug 02, 2004 | 2.782 | 3.019 | 2.706 | 3.011 | 108,202 | +0.26(+9.44%) |
Jul 30, 2004 | 2.790 | 2.866 | 2.675 | 2.752 | 197,040 | -0.01(-0.28%) |
Jul 29, 2004 | 2.660 | 2.790 | 2.614 | 2.759 | 195,862 | +0.12(+4.64%) |
Jul 28, 2004 | 2.713 | 2.729 | 2.560 | 2.637 | 97,866 | -0.05(-1.71%) |
Jul 27, 2004 | 2.744 | 2.790 | 2.675 | 2.683 | 108,856 | -0.02(-0.85%) |
Jul 26, 2004 | 2.752 | 2.820 | 2.683 | 2.706 | 195,601 | -0.12(-4.32%) |
Jul 23, 2004 | 2.935 | 2.943 | 2.713 | 2.828 | 66,726 | -0.06(-2.12%) |
Jul 22, 2004 | 2.973 | 3.042 | 2.797 | 2.889 | 172,312 | -0.09(-3.08%) |
Jul 21, 2004 | 2.790 | 3.248 | 2.767 | 2.981 | 424,304 | +0.21(+7.73%) |
Jul 20, 2004 | 2.797 | 2.813 | 2.698 | 2.767 | 112,127 | -0.05(-1.90%) |
Jul 19, 2004 | 3.004 | 3.118 | 2.820 | 2.820 | 312,700 | -0.11(-3.91%) |
Jul 16, 2004 | 2.652 | 2.973 | 2.484 | 2.935 | 511,441 | +0.29(+10.98%) |
Jul 15, 2004 | 2.599 | 2.690 | 2.576 | 2.645 | 122,725 | +0.05(+1.76%) |
Jul 14, 2004 | 2.637 | 2.729 | 2.583 | 2.599 | 178,854 | +0.00(+0.00%) |
Jul 13, 2004 | 2.859 | 2.859 | 2.576 | 2.599 | 193,900 | -0.16(-5.82%) |
Jul 12, 2004 | 2.912 | 2.981 | 2.683 | 2.759 | 239,562 | -0.22(-7.44%) |
Jul 09, 2004 | 2.981 | 3.095 | 2.943 | 2.981 | 117,622 | -0.08(-2.50%) |
Jul 08, 2004 | 3.019 | 3.088 | 2.981 | 3.057 | 68,558 | +0.00(+0.00%) |
Jul 07, 2004 | 3.233 | 3.233 | 2.881 | 3.057 | 227,002 | -0.04(-1.23%) |
Jul 06, 2004 | 3.554 | 3.554 | 2.996 | 3.095 | 793,526 | -0.76(-19.64%) |
Jul 02, 2004 | 3.898 | 3.936 | 3.669 | 3.852 | 221,637 | -0.04(-0.98%) |