Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.233 | 3.275 | 3.223 | 3.262 | 2,276,024 | +0.04(+1.12%) |
Sep 29, 2004 | 3.198 | 3.253 | 3.192 | 3.226 | 4,089,934 | +0.04(+1.25%) |
Sep 28, 2004 | 3.123 | 3.200 | 3.110 | 3.186 | 2,253,937 | +0.07(+2.12%) |
Sep 27, 2004 | 3.155 | 3.157 | 3.095 | 3.120 | 1,979,840 | -0.05(-1.45%) |
Sep 24, 2004 | 3.185 | 3.187 | 3.126 | 3.166 | 2,525,769 | -0.02(-0.66%) |
Sep 23, 2004 | 3.217 | 3.218 | 3.177 | 3.187 | 1,916,413 | -0.03(-0.93%) |
Sep 22, 2004 | 3.189 | 3.234 | 3.156 | 3.217 | 4,619,439 | +0.02(+0.75%) |
Sep 21, 2004 | 3.168 | 3.209 | 3.168 | 3.193 | 2,364,935 | +0.03(+1.05%) |
Sep 20, 2004 | 3.134 | 3.194 | 3.134 | 3.160 | 3,032,622 | +0.03(+0.83%) |
Sep 17, 2004 | 3.112 | 3.152 | 3.107 | 3.134 | 3,158,344 | +0.03(+1.04%) |
Sep 16, 2004 | 3.075 | 3.112 | 3.075 | 3.102 | 2,683,205 | +0.03(+0.88%) |
Sep 15, 2004 | 3.102 | 3.103 | 3.065 | 3.075 | 2,957,868 | -0.03(-0.87%) |
Sep 14, 2004 | 3.106 | 3.125 | 3.086 | 3.102 | 2,646,961 | -0.00(-0.16%) |
Sep 13, 2004 | 3.112 | 3.126 | 3.068 | 3.106 | 6,442,977 | -0.04(-1.29%) |
Sep 10, 2004 | 3.161 | 3.161 | 3.126 | 3.147 | 2,018,350 | -0.01(-0.42%) |
Sep 09, 2004 | 3.157 | 3.186 | 3.153 | 3.160 | 3,253,485 | +0.01(+0.46%) |
Sep 08, 2004 | 3.187 | 3.187 | 3.143 | 3.146 | 2,137,842 | -0.05(-1.64%) |
Sep 07, 2004 | 3.145 | 3.201 | 3.145 | 3.198 | 4,367,429 | +0.06(+2.04%) |
Sep 03, 2004 | 3.123 | 3.154 | 3.108 | 3.134 | 4,042,363 | +0.01(+0.20%) |
Sep 02, 2004 | 3.042 | 3.143 | 3.027 | 3.128 | 4,674,372 | +0.09(+3.05%) |
Sep 01, 2004 | 2.971 | 3.040 | 2.971 | 3.035 | 2,346,813 | +0.06(+2.18%) |
Aug 31, 2004 | 2.997 | 3.014 | 2.940 | 2.971 | 3,215,542 | -0.00(-0.13%) |
Aug 30, 2004 | 3.024 | 3.028 | 2.974 | 2.974 | 1,881,301 | -0.06(-1.92%) |
Aug 27, 2004 | 3.029 | 3.045 | 3.014 | 3.033 | 1,296,297 | +0.00(+0.06%) |
Aug 26, 2004 | 3.013 | 3.046 | 3.011 | 3.031 | 1,516,594 | -0.01(-0.35%) |
Aug 25, 2004 | 3.009 | 3.046 | 2.984 | 3.042 | 1,975,310 | +0.03(+1.06%) |
Aug 24, 2004 | 3.016 | 3.032 | 2.992 | 3.010 | 2,153,699 | +0.01(+0.19%) |
Aug 23, 2004 | 3.002 | 3.020 | 2.980 | 3.004 | 3,511,725 | +0.01(+0.27%) |
Aug 20, 2004 | 2.941 | 3.011 | 2.941 | 2.996 | 3,666,896 | +0.06(+1.91%) |
Aug 19, 2004 | 2.967 | 2.971 | 2.905 | 2.940 | 3,484,542 | -0.02(-0.75%) |
Aug 18, 2004 | 2.937 | 2.969 | 2.916 | 2.962 | 3,184,961 | +0.02(+0.72%) |
Aug 17, 2004 | 2.971 | 2.995 | 2.931 | 2.941 | 2,814,024 | -0.01(-0.49%) |
Aug 16, 2004 | 2.884 | 2.963 | 2.883 | 2.956 | 3,188,359 | +0.07(+2.40%) |
Aug 13, 2004 | 2.958 | 2.979 | 2.871 | 2.886 | 5,496,663 | -0.07(-2.27%) |
Aug 12, 2004 | 2.991 | 2.991 | 2.944 | 2.953 | 3,422,247 | -0.04(-1.36%) |
Aug 11, 2004 | 3.000 | 3.007 | 2.962 | 2.994 | 4,972,820 | -0.02(-0.56%) |
Aug 10, 2004 | 2.927 | 3.024 | 2.920 | 3.011 | 5,547,631 | +0.12(+4.07%) |
Aug 09, 2004 | 2.900 | 2.942 | 2.889 | 2.893 | 2,987,316 | -0.01(-0.24%) |
Aug 06, 2004 | 2.943 | 2.968 | 2.876 | 2.900 | 6,039,193 | -0.04(-1.46%) |
Aug 05, 2004 | 3.052 | 3.062 | 2.942 | 2.943 | 5,193,117 | -0.10(-3.34%) |
Aug 04, 2004 | 3.054 | 3.068 | 3.024 | 3.044 | 4,387,816 | -0.01(-0.30%) |
Aug 03, 2004 | 3.090 | 3.118 | 3.054 | 3.054 | 10,049,844 | -0.03(-0.99%) |
Aug 02, 2004 | 3.057 | 3.090 | 3.024 | 3.084 | 3,228,001 | +0.02(+0.62%) |
Jul 30, 2004 | 3.086 | 3.095 | 3.042 | 3.065 | 4,212,824 | -0.03(-1.08%) |
Jul 29, 2004 | 3.050 | 3.103 | 3.047 | 3.099 | 5,079,854 | +0.06(+1.98%) |
Jul 28, 2004 | 2.980 | 3.060 | 2.980 | 3.038 | 7,498,023 | -0.02(-0.78%) |
Jul 27, 2004 | 2.977 | 3.090 | 2.972 | 3.062 | 9,198,671 | +0.09(+2.89%) |
Jul 26, 2004 | 2.876 | 3.021 | 2.876 | 2.976 | 11,060,718 | +0.11(+3.88%) |
Jul 23, 2004 | 2.909 | 3.020 | 2.816 | 2.865 | 23,670,876 | +0.13(+4.66%) |
Jul 22, 2004 | 2.697 | 2.738 | 2.638 | 2.737 | 4,843,134 | +0.00(+0.10%) |
Jul 21, 2004 | 2.790 | 2.830 | 2.723 | 2.735 | 3,382,605 | -0.05(-1.67%) |
Jul 20, 2004 | 2.772 | 2.793 | 2.764 | 2.781 | 3,164,573 | +0.01(+0.24%) |
Jul 19, 2004 | 2.818 | 2.818 | 2.768 | 2.775 | 3,699,176 | -0.04(-1.41%) |
Jul 16, 2004 | 2.838 | 2.867 | 2.803 | 2.814 | 3,306,152 | -0.02(-0.82%) |
Jul 15, 2004 | 2.763 | 2.869 | 2.763 | 2.838 | 6,725,568 | +0.10(+3.51%) |
Jul 14, 2004 | 2.726 | 2.789 | 2.717 | 2.741 | 4,268,323 | +0.03(+1.21%) |
Jul 13, 2004 | 2.699 | 2.724 | 2.699 | 2.709 | 2,283,952 | +0.02(+0.69%) |
Jul 12, 2004 | 2.658 | 2.703 | 2.651 | 2.690 | 2,881,982 | +0.04(+1.35%) |
Jul 09, 2004 | 2.631 | 2.671 | 2.631 | 2.654 | 2,779,479 | +0.04(+1.52%) |
Jul 08, 2004 | 2.635 | 2.656 | 2.608 | 2.615 | 2,759,657 | -0.02(-0.75%) |
Jul 07, 2004 | 2.627 | 2.655 | 2.627 | 2.635 | 2,373,430 | +0.00(+0.13%) |
Jul 06, 2004 | 2.673 | 2.673 | 2.625 | 2.631 | 3,995,359 | -0.04(-1.57%) |
Jul 02, 2004 | 2.717 | 2.722 | 2.660 | 2.673 | 4,451,243 | -0.05(-1.86%) |