Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.742 | 3.839 | 3.732 | 3.820 | 10,906,650 | +0.09(+2.38%) |
Sep 29, 2004 | 3.780 | 3.780 | 3.720 | 3.732 | 6,985,493 | -0.05(-1.38%) |
Sep 28, 2004 | 3.627 | 3.787 | 3.627 | 3.784 | 12,841,517 | +0.17(+4.56%) |
Sep 27, 2004 | 3.598 | 3.642 | 3.577 | 3.619 | 9,168,498 | +0.01(+0.31%) |
Sep 24, 2004 | 3.633 | 3.656 | 3.600 | 3.608 | 8,067,728 | -0.01(-0.40%) |
Sep 23, 2004 | 3.739 | 3.739 | 3.615 | 3.622 | 12,360,192 | -0.11(-3.02%) |
Sep 22, 2004 | 3.717 | 3.759 | 3.707 | 3.735 | 7,505,683 | -0.00(-0.12%) |
Sep 21, 2004 | 3.686 | 3.743 | 3.684 | 3.740 | 8,556,228 | -0.02(-0.40%) |
Sep 20, 2004 | 3.750 | 3.801 | 3.733 | 3.755 | 6,462,912 | +0.01(+0.15%) |
Sep 17, 2004 | 3.717 | 3.771 | 3.696 | 3.749 | 6,934,670 | +0.07(+1.78%) |
Sep 16, 2004 | 3.686 | 3.705 | 3.678 | 3.684 | 6,053,935 | +0.02(+0.46%) |
Sep 15, 2004 | 3.674 | 3.707 | 3.656 | 3.667 | 6,420,459 | -0.03(-0.81%) |
Sep 14, 2004 | 3.699 | 3.710 | 3.652 | 3.697 | 11,027,429 | -0.00(-0.06%) |
Sep 13, 2004 | 3.734 | 3.792 | 3.683 | 3.699 | 13,144,662 | -0.03(-0.76%) |
Sep 10, 2004 | 3.725 | 3.779 | 3.668 | 3.728 | 22,266,522 | +0.03(+0.81%) |
Sep 09, 2004 | 3.596 | 3.708 | 3.533 | 3.697 | 25,402,012 | +0.26(+7.45%) |
Sep 08, 2004 | 3.472 | 3.472 | 3.434 | 3.441 | 6,221,950 | -0.04(-1.08%) |
Sep 07, 2004 | 3.422 | 3.479 | 3.388 | 3.479 | 5,728,069 | +0.08(+2.46%) |
Sep 03, 2004 | 3.378 | 3.414 | 3.357 | 3.395 | 5,874,559 | +0.02(+0.51%) |
Sep 02, 2004 | 3.278 | 3.378 | 3.274 | 3.378 | 8,410,336 | +0.10(+3.05%) |
Sep 01, 2004 | 3.274 | 3.324 | 3.259 | 3.278 | 6,369,636 | +0.00(+0.14%) |
Aug 31, 2004 | 3.265 | 3.305 | 3.240 | 3.273 | 6,929,887 | +0.01(+0.31%) |
Aug 30, 2004 | 3.324 | 3.365 | 3.255 | 3.263 | 7,494,921 | -0.06(-1.95%) |
Aug 27, 2004 | 3.299 | 3.345 | 3.299 | 3.328 | 4,172,282 | +0.04(+1.07%) |
Aug 26, 2004 | 3.342 | 3.371 | 3.269 | 3.293 | 7,655,761 | -0.05(-1.45%) |
Aug 25, 2004 | 3.345 | 3.345 | 3.270 | 3.342 | 13,061,551 | -0.04(-1.13%) |
Aug 24, 2004 | 3.402 | 3.437 | 3.356 | 3.380 | 8,683,585 | -0.02(-0.66%) |
Aug 23, 2004 | 3.518 | 3.545 | 3.393 | 3.402 | 8,681,791 | -0.12(-3.37%) |
Aug 20, 2004 | 3.482 | 3.534 | 3.445 | 3.521 | 4,340,297 | +0.04(+1.13%) |
Aug 19, 2004 | 3.471 | 3.510 | 3.455 | 3.482 | 4,941,804 | +0.01(+0.30%) |
Aug 18, 2004 | 3.439 | 3.478 | 3.395 | 3.471 | 4,793,520 | +0.01(+0.27%) |
Aug 17, 2004 | 3.449 | 3.495 | 3.449 | 3.462 | 5,236,579 | +0.03(+0.73%) |
Aug 16, 2004 | 3.326 | 3.451 | 3.325 | 3.437 | 6,327,184 | +0.11(+3.46%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.306 | 3.322 | 4,510,107 | -0.01(-0.31%) |
Aug 12, 2004 | 3.420 | 3.424 | 3.323 | 3.332 | 5,838,086 | -0.10(-2.90%) |
Aug 11, 2004 | 3.420 | 3.437 | 3.372 | 3.432 | 8,729,625 | +0.01(+0.34%) |
Aug 10, 2004 | 3.318 | 3.420 | 3.318 | 3.420 | 6,914,939 | +0.10(+3.14%) |
Aug 09, 2004 | 3.261 | 3.337 | 3.261 | 3.316 | 5,224,620 | +0.07(+2.02%) |
Aug 06, 2004 | 3.296 | 3.331 | 3.222 | 3.250 | 9,859,693 | -0.13(-3.72%) |
Aug 05, 2004 | 3.490 | 3.514 | 3.369 | 3.376 | 7,052,460 | -0.11(-3.27%) |
Aug 04, 2004 | 3.483 | 3.535 | 3.471 | 3.490 | 5,182,168 | -0.01(-0.35%) |
Aug 03, 2004 | 3.531 | 3.542 | 3.485 | 3.502 | 5,500,261 | -0.03(-0.83%) |
Aug 02, 2004 | 3.498 | 3.541 | 3.441 | 3.531 | 5,170,808 | +0.03(+0.97%) |
Jul 30, 2004 | 3.530 | 3.550 | 3.475 | 3.498 | 5,543,909 | -0.03(-0.92%) |
Jul 29, 2004 | 3.467 | 3.541 | 3.433 | 3.530 | 7,443,500 | +0.06(+1.85%) |
Jul 28, 2004 | 3.378 | 3.480 | 3.376 | 3.466 | 12,592,783 | +0.11(+3.23%) |
Jul 27, 2004 | 3.211 | 3.387 | 3.192 | 3.358 | 12,458,251 | +0.15(+4.69%) |
Jul 26, 2004 | 3.276 | 3.299 | 3.189 | 3.207 | 9,729,944 | -0.04(-1.16%) |
Jul 23, 2004 | 3.250 | 3.283 | 3.209 | 3.245 | 9,830,992 | -0.02(-0.49%) |
Jul 22, 2004 | 3.204 | 3.330 | 3.153 | 3.261 | 14,244,236 | +0.06(+1.79%) |
Jul 21, 2004 | 3.343 | 3.343 | 3.186 | 3.204 | 7,340,657 | -0.10(-3.01%) |
Jul 20, 2004 | 3.285 | 3.311 | 3.199 | 3.303 | 7,565,475 | +0.02(+0.70%) |
Jul 19, 2004 | 3.326 | 3.330 | 3.236 | 3.280 | 7,638,421 | -0.04(-1.32%) |
Jul 16, 2004 | 3.316 | 3.345 | 3.314 | 3.324 | 8,163,993 | +0.02(+0.72%) |
Jul 15, 2004 | 3.295 | 3.314 | 3.243 | 3.300 | 9,683,904 | +0.03(+1.00%) |
Jul 14, 2004 | 3.201 | 3.352 | 3.199 | 3.268 | 14,874,443 | +0.08(+2.53%) |
Jul 13, 2004 | 3.094 | 3.189 | 3.093 | 3.187 | 6,715,234 | +0.09(+2.79%) |
Jul 12, 2004 | 3.072 | 3.109 | 3.041 | 3.100 | 5,772,315 | +0.03(+0.91%) |
Jul 09, 2004 | 3.062 | 3.083 | 3.033 | 3.072 | 5,315,504 | +0.02(+0.69%) |
Jul 08, 2004 | 3.093 | 3.093 | 3.050 | 3.051 | 5,946,907 | -0.07(-2.15%) |
Jul 07, 2004 | 3.090 | 3.128 | 3.076 | 3.118 | 6,697,296 | +0.03(+1.04%) |
Jul 06, 2004 | 3.096 | 3.136 | 3.071 | 3.086 | 7,555,908 | -0.00(-0.05%) |
Jul 02, 2004 | 3.125 | 3.132 | 3.073 | 3.088 | 8,236,939 | -0.04(-1.18%) |