Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.200 | 3.231 | 3.190 | 3.230 | 3,915,766 | +0.03(+1.02%) |
Sep 29, 2004 | 3.204 | 3.205 | 3.184 | 3.198 | 3,915,766 | +0.01(+0.16%) |
Sep 28, 2004 | 3.169 | 3.211 | 3.169 | 3.193 | 3,705,293 | +0.02(+0.75%) |
Sep 27, 2004 | 3.136 | 3.199 | 3.124 | 3.169 | 8,871,096 | +0.03(+0.96%) |
Sep 24, 2004 | 3.068 | 3.143 | 3.050 | 3.139 | 7,332,159 | +0.09(+2.95%) |
Sep 23, 2004 | 3.105 | 3.124 | 3.031 | 3.049 | 14,700,331 | -0.05(-1.65%) |
Sep 22, 2004 | 3.173 | 3.173 | 3.096 | 3.100 | 11,257,529 | -0.07(-2.09%) |
Sep 21, 2004 | 3.206 | 3.213 | 3.156 | 3.166 | 7,843,537 | -0.02(-0.67%) |
Sep 20, 2004 | 3.206 | 3.230 | 3.186 | 3.188 | 4,365,524 | -0.01(-0.43%) |
Sep 17, 2004 | 3.299 | 3.299 | 3.193 | 3.201 | 10,641,314 | -0.07(-2.18%) |
Sep 16, 2004 | 3.218 | 3.273 | 3.218 | 3.273 | 7,801,123 | +0.07(+2.11%) |
Sep 15, 2004 | 3.185 | 3.211 | 3.168 | 3.205 | 5,071,370 | +0.02(+0.71%) |
Sep 14, 2004 | 3.173 | 3.198 | 3.161 | 3.183 | 5,575,546 | +0.01(+0.35%) |
Sep 13, 2004 | 3.174 | 3.195 | 3.161 | 3.171 | 3,976,588 | -0.01(-0.47%) |
Sep 10, 2004 | 3.173 | 3.186 | 3.153 | 3.186 | 5,293,848 | +0.01(+0.47%) |
Sep 09, 2004 | 3.210 | 3.226 | 3.135 | 3.171 | 18,011,086 | -0.04(-1.13%) |
Sep 08, 2004 | 3.244 | 3.249 | 3.198 | 3.208 | 5,633,166 | -0.04(-1.12%) |
Sep 07, 2004 | 3.231 | 3.244 | 3.201 | 3.244 | 2,664,930 | +0.04(+1.29%) |
Sep 03, 2004 | 3.195 | 3.229 | 3.188 | 3.203 | 2,869,801 | -0.03(-0.85%) |
Sep 02, 2004 | 3.124 | 3.230 | 3.124 | 3.230 | 5,995,693 | +0.11(+3.40%) |
Sep 01, 2004 | 3.149 | 3.213 | 3.111 | 3.124 | 9,382,475 | -0.03(-1.07%) |
Aug 31, 2004 | 3.130 | 3.176 | 3.120 | 3.158 | 7,966,781 | +0.03(+0.88%) |
Aug 30, 2004 | 3.186 | 3.186 | 3.124 | 3.130 | 6,936,021 | -0.06(-1.76%) |
Aug 27, 2004 | 3.163 | 3.193 | 3.155 | 3.186 | 3,047,463 | +0.01(+0.39%) |
Aug 26, 2004 | 3.205 | 3.205 | 3.155 | 3.174 | 5,460,306 | -0.03(-0.86%) |
Aug 25, 2004 | 3.206 | 3.221 | 3.169 | 3.201 | 4,458,356 | -0.00(-0.16%) |
Aug 24, 2004 | 3.268 | 3.275 | 3.173 | 3.206 | 10,664,522 | -0.05(-1.50%) |
Aug 23, 2004 | 3.361 | 3.369 | 3.251 | 3.255 | 13,483,906 | -0.12(-3.55%) |
Aug 20, 2004 | 3.270 | 3.378 | 3.270 | 3.375 | 9,901,056 | +0.13(+3.88%) |
Aug 19, 2004 | 3.234 | 3.310 | 3.155 | 3.249 | 8,794,270 | +1.85(+132.14%) |
Aug 17, 2004 | 1.377 | 1.402 | 1.372 | 1.400 | 1,359,674 | +0.02(+1.78%) |
Aug 16, 2004 | 1.342 | 1.376 | 1.341 | 1.375 | 1,394,086 | +0.04(+3.12%) |
Aug 13, 2004 | 1.366 | 1.370 | 1.333 | 1.333 | 698,643 | -0.02(-1.76%) |
Aug 12, 2004 | 1.383 | 1.383 | 1.355 | 1.357 | 812,283 | -0.03(-2.36%) |
Aug 11, 2004 | 1.376 | 1.395 | 1.354 | 1.390 | 873,104 | +0.00(+0.00%) |
Aug 10, 2004 | 1.366 | 1.394 | 1.362 | 1.390 | 654,628 | +0.03(+2.21%) |
Aug 09, 2004 | 1.361 | 1.371 | 1.348 | 1.360 | 547,391 | +0.01(+0.53%) |
Aug 06, 2004 | 1.408 | 1.408 | 1.347 | 1.353 | 1,308,456 | -0.06(-4.51%) |
Aug 05, 2004 | 1.422 | 1.433 | 1.401 | 1.417 | 1,076,375 | +0.00(+0.24%) |
Aug 04, 2004 | 1.383 | 1.418 | 1.367 | 1.413 | 952,332 | +0.03(+1.88%) |
Aug 03, 2004 | 1.429 | 1.429 | 1.383 | 1.387 | 1,602,959 | -0.04(-3.10%) |
Aug 02, 2004 | 1.438 | 1.453 | 1.420 | 1.432 | 1,032,360 | -0.02(-1.23%) |
Jul 30, 2004 | 1.427 | 1.451 | 1.422 | 1.449 | 1,083,578 | +0.02(+1.36%) |
Jul 29, 2004 | 1.430 | 1.433 | 1.411 | 1.430 | 825,088 | +0.01(+0.51%) |
Jul 28, 2004 | 1.427 | 1.440 | 1.406 | 1.423 | 986,744 | -0.01(-0.47%) |
Jul 27, 2004 | 1.422 | 1.432 | 1.411 | 1.429 | 921,121 | +0.01(+0.43%) |
Jul 26, 2004 | 1.449 | 1.451 | 1.407 | 1.423 | 1,607,761 | -0.02(-1.04%) |
Jul 23, 2004 | 1.467 | 1.470 | 1.422 | 1.438 | 1,319,660 | -0.03(-1.89%) |
Jul 22, 2004 | 1.468 | 1.486 | 1.459 | 1.466 | 2,588,103 | +0.01(+0.38%) |
Jul 21, 2004 | 1.499 | 1.499 | 1.455 | 1.461 | 1,518,129 | -0.03(-2.27%) |
Jul 20, 2004 | 1.452 | 1.503 | 1.449 | 1.494 | 1,550,141 | +0.04(+2.87%) |
Jul 19, 2004 | 1.469 | 1.469 | 1.447 | 1.453 | 989,945 | -0.01(-0.76%) |
Jul 16, 2004 | 1.468 | 1.479 | 1.461 | 1.464 | 754,663 | -0.00(-0.27%) |
Jul 15, 2004 | 1.472 | 1.480 | 1.462 | 1.468 | 597,008 | +0.00(+0.23%) |
Jul 14, 2004 | 1.477 | 1.495 | 1.456 | 1.464 | 1,418,895 | -0.02(-1.60%) |
Jul 13, 2004 | 1.482 | 1.489 | 1.464 | 1.488 | 1,053,167 | +0.00(+0.00%) |
Jul 12, 2004 | 1.534 | 1.535 | 1.466 | 1.488 | 2,024,706 | -0.06(-3.67%) |
Jul 09, 2004 | 1.517 | 1.548 | 1.511 | 1.545 | 2,081,526 | +0.03(+1.87%) |
Jul 08, 2004 | 1.503 | 1.523 | 1.488 | 1.517 | 4,221,473 | +0.00(+0.18%) |
Jul 07, 2004 | 1.490 | 1.521 | 1.486 | 1.514 | 2,455,257 | +0.03(+1.87%) |
Jul 06, 2004 | 1.483 | 1.490 | 1.468 | 1.486 | 1,708,596 | +0.00(+0.22%) |
Jul 02, 2004 | 1.455 | 1.493 | 1.451 | 1.483 | 2,381,631 | +0.03(+2.18%) |