Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.434 | 3.637 | 3.376 | 3.531 | 4,680,379 | +0.25(+7.67%) |
Sep 29, 2004 | 3.241 | 3.366 | 3.212 | 3.279 | 2,130,696 | +0.04(+1.38%) |
Sep 28, 2004 | 3.453 | 3.453 | 3.202 | 3.235 | 2,732,452 | -0.12(-3.63%) |
Sep 27, 2004 | 3.434 | 3.521 | 3.357 | 3.357 | 1,588,175 | -0.14(-3.88%) |
Sep 24, 2004 | 3.637 | 3.705 | 3.482 | 3.492 | 1,724,012 | -0.12(-3.22%) |
Sep 23, 2004 | 3.598 | 3.676 | 3.560 | 3.608 | 1,343,379 | -0.01(-0.27%) |
Sep 22, 2004 | 3.647 | 3.686 | 3.579 | 3.618 | 1,278,666 | -0.01(-0.27%) |
Sep 21, 2004 | 3.918 | 3.918 | 3.608 | 3.628 | 2,619,875 | -0.15(-4.09%) |
Sep 20, 2004 | 3.763 | 3.985 | 3.686 | 3.782 | 1,818,809 | +0.06(+1.56%) |
Sep 17, 2004 | 3.724 | 3.763 | 3.647 | 3.724 | 1,744,274 | +0.00(+0.00%) |
Sep 16, 2004 | 3.773 | 3.811 | 3.666 | 3.724 | 1,129,080 | +0.02(+0.52%) |
Sep 15, 2004 | 3.744 | 3.840 | 3.705 | 3.705 | 3,183,174 | -0.12(-3.04%) |
Sep 14, 2004 | 3.898 | 3.898 | 3.744 | 3.821 | 1,532,249 | -0.07(-1.74%) |
Sep 13, 2004 | 3.802 | 3.898 | 3.724 | 3.889 | 1,827,182 | +0.15(+4.14%) |
Sep 10, 2004 | 3.724 | 3.860 | 3.647 | 3.734 | 1,427,735 | +0.02(+0.52%) |
Sep 09, 2004 | 3.531 | 3.753 | 3.453 | 3.715 | 2,876,249 | +0.28(+8.17%) |
Sep 08, 2004 | 3.560 | 3.618 | 3.386 | 3.434 | 2,888,551 | -0.18(-5.08%) |
Sep 07, 2004 | 3.879 | 3.898 | 3.618 | 3.618 | 1,697,755 | -0.12(-3.11%) |
Sep 03, 2004 | 3.811 | 3.889 | 3.686 | 3.734 | 2,339,104 | -0.07(-1.78%) |
Sep 02, 2004 | 3.860 | 3.879 | 3.685 | 3.802 | 1,406,646 | -0.07(-1.75%) |
Sep 01, 2004 | 3.763 | 3.995 | 3.705 | 3.869 | 2,878,110 | +0.19(+5.26%) |
Aug 31, 2004 | 3.763 | 3.821 | 3.618 | 3.676 | 2,009,952 | -0.10(-2.56%) |
Aug 30, 2004 | 3.995 | 4.005 | 3.763 | 3.773 | 1,702,613 | -0.15(-3.94%) |
Aug 27, 2004 | 4.005 | 4.043 | 3.889 | 3.927 | 1,159,576 | +0.00(+0.00%) |
Aug 26, 2004 | 3.927 | 3.976 | 3.869 | 3.927 | 985,903 | -0.09(-2.17%) |
Aug 25, 2004 | 3.947 | 4.053 | 3.947 | 4.014 | 1,229,045 | +0.04(+0.97%) |
Aug 24, 2004 | 4.169 | 4.179 | 3.947 | 3.976 | 1,594,998 | -0.14(-3.29%) |
Aug 23, 2004 | 4.072 | 4.208 | 4.024 | 4.111 | 922,636 | +0.10(+2.41%) |
Aug 20, 2004 | 3.985 | 4.082 | 3.927 | 4.014 | 1,157,715 | +0.01(+0.24%) |
Aug 19, 2004 | 4.072 | 4.111 | 3.927 | 4.005 | 930,079 | -0.03(-0.72%) |
Aug 18, 2004 | 3.840 | 4.111 | 3.792 | 4.034 | 1,512,710 | +0.17(+4.51%) |
Aug 17, 2004 | 3.840 | 3.898 | 3.782 | 3.860 | 1,572,669 | +0.15(+3.91%) |
Aug 16, 2004 | 3.773 | 3.898 | 3.715 | 3.715 | 954,476 | -0.02(-0.52%) |
Aug 13, 2004 | 3.724 | 3.840 | 3.618 | 3.734 | 1,097,653 | +0.00(+0.00%) |
Aug 12, 2004 | 3.811 | 3.840 | 3.695 | 3.734 | 2,152,509 | -0.02(-0.52%) |
Aug 11, 2004 | 3.850 | 3.869 | 3.676 | 3.753 | 3,842,407 | -0.15(-3.72%) |
Aug 10, 2004 | 3.956 | 3.956 | 3.860 | 3.898 | 1,384,420 | +0.01(+0.25%) |
Aug 09, 2004 | 4.053 | 4.053 | 3.879 | 3.889 | 1,265,847 | -0.12(-2.90%) |
Aug 06, 2004 | 4.005 | 4.111 | 3.947 | 4.005 | 1,348,031 | -0.12(-2.82%) |
Aug 05, 2004 | 4.208 | 4.295 | 4.121 | 4.121 | 1,803,095 | -0.01(-0.23%) |
Aug 04, 2004 | 4.247 | 4.247 | 3.985 | 4.131 | 1,706,335 | -0.02(-0.47%) |
Aug 03, 2004 | 4.208 | 4.430 | 4.150 | 4.150 | 3,319,528 | -0.07(-1.61%) |
Aug 02, 2004 | 3.956 | 4.218 | 3.898 | 4.218 | 2,870,977 | +0.30(+7.65%) |
Jul 30, 2004 | 3.918 | 4.034 | 3.850 | 3.918 | 5,762,939 | -0.06(-1.46%) |
Jul 29, 2004 | 3.918 | 4.111 | 3.831 | 3.976 | 5,042,817 | +0.13(+3.27%) |
Jul 28, 2004 | 3.628 | 4.160 | 3.628 | 3.850 | 7,311,832 | -0.53(-12.14%) |
Jul 27, 2004 | 4.508 | 4.566 | 4.247 | 4.382 | 2,599,820 | -0.11(-2.37%) |
Jul 26, 2004 | 4.711 | 4.740 | 4.382 | 4.488 | 2,213,294 | -0.16(-3.53%) |
Jul 23, 2004 | 4.769 | 4.788 | 4.537 | 4.653 | 1,791,311 | -0.15(-3.02%) |
Jul 22, 2004 | 4.779 | 4.885 | 4.614 | 4.798 | 2,412,501 | +0.02(+0.40%) |
Jul 21, 2004 | 5.456 | 5.485 | 4.740 | 4.779 | 4,130,104 | -0.51(-9.69%) |
Jul 20, 2004 | 5.272 | 5.369 | 5.224 | 5.291 | 1,771,566 | -0.07(-1.26%) |
Jul 19, 2004 | 5.330 | 5.369 | 5.175 | 5.359 | 1,395,585 | +0.06(+1.09%) |
Jul 16, 2004 | 5.514 | 5.582 | 5.233 | 5.301 | 1,379,044 | -0.08(-1.44%) |
Jul 15, 2004 | 5.175 | 5.494 | 5.156 | 5.378 | 2,588,345 | +0.15(+2.96%) |
Jul 14, 2004 | 5.146 | 5.378 | 5.079 | 5.224 | 2,737,931 | +0.04(+0.75%) |
Jul 13, 2004 | 5.146 | 5.262 | 5.098 | 5.185 | 3,085,690 | +0.08(+1.52%) |
Jul 12, 2004 | 5.359 | 5.465 | 5.079 | 5.108 | 3,428,900 | -0.29(-5.38%) |
Jul 09, 2004 | 5.485 | 5.562 | 5.369 | 5.398 | 2,253,611 | +0.01(+0.18%) |
Jul 08, 2004 | 5.349 | 5.494 | 5.320 | 5.388 | 2,306,643 | -0.01(-0.18%) |
Jul 07, 2004 | 5.224 | 5.446 | 5.224 | 5.398 | 3,495,578 | +0.12(+2.20%) |
Jul 06, 2004 | 5.688 | 5.688 | 5.204 | 5.282 | 6,118,348 | -0.41(-7.14%) |
Jul 02, 2004 | 5.649 | 5.765 | 5.465 | 5.688 | 5,235,925 | +0.09(+1.55%) |