Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.882 | 1.932 | 1.869 | 1.925 | 8,263,272 | +0.05(+2.82%) |
Sep 29, 2004 | 1.872 | 1.886 | 1.850 | 1.872 | 3,779,766 | +0.01(+0.45%) |
Sep 28, 2004 | 1.832 | 1.873 | 1.819 | 1.864 | 6,100,568 | +0.03(+1.82%) |
Sep 27, 2004 | 1.832 | 1.848 | 1.802 | 1.830 | 6,097,731 | -0.02(-1.20%) |
Sep 24, 2004 | 1.821 | 1.857 | 1.811 | 1.852 | 7,966,128 | +0.03(+1.83%) |
Sep 23, 2004 | 1.840 | 1.847 | 1.776 | 1.819 | 9,335,098 | -0.01(-0.30%) |
Sep 22, 2004 | 1.895 | 1.900 | 1.818 | 1.825 | 8,184,628 | -0.07(-3.45%) |
Sep 21, 2004 | 1.883 | 1.909 | 1.859 | 1.890 | 6,121,648 | +0.01(+0.52%) |
Sep 20, 2004 | 1.840 | 1.897 | 1.821 | 1.880 | 7,403,055 | +0.04(+2.11%) |
Sep 17, 2004 | 1.862 | 1.887 | 1.830 | 1.841 | 6,858,629 | -0.02(-1.34%) |
Sep 16, 2004 | 1.872 | 1.876 | 1.840 | 1.866 | 7,248,605 | +0.01(+0.30%) |
Sep 15, 2004 | 1.873 | 1.886 | 1.850 | 1.861 | 5,683,837 | -0.01(-0.30%) |
Sep 14, 2004 | 1.929 | 1.929 | 1.836 | 1.866 | 15,471,340 | -0.07(-3.51%) |
Sep 13, 2004 | 1.955 | 1.970 | 1.929 | 1.934 | 11,721,167 | -0.02(-0.92%) |
Sep 10, 2004 | 1.836 | 1.952 | 1.830 | 1.952 | 12,370,586 | +0.13(+7.40%) |
Sep 09, 2004 | 1.804 | 1.827 | 1.762 | 1.818 | 11,626,308 | +0.02(+1.24%) |
Sep 08, 2004 | 1.818 | 1.836 | 1.787 | 1.796 | 8,136,388 | -0.02(-1.22%) |
Sep 07, 2004 | 1.911 | 1.919 | 1.796 | 1.818 | 20,035,518 | -0.07(-3.96%) |
Sep 03, 2004 | 1.925 | 1.934 | 1.872 | 1.893 | 3,964,214 | -0.03(-1.80%) |
Sep 02, 2004 | 1.904 | 1.937 | 1.904 | 1.927 | 5,414,259 | -0.00(-0.14%) |
Sep 01, 2004 | 1.998 | 1.998 | 1.913 | 1.930 | 6,584,998 | -0.07(-3.34%) |
Aug 31, 2004 | 1.979 | 2.005 | 1.966 | 1.997 | 5,811,127 | +0.01(+0.49%) |
Aug 30, 2004 | 2.006 | 2.011 | 1.981 | 1.987 | 3,741,255 | -0.03(-1.31%) |
Aug 27, 2004 | 2.022 | 2.029 | 2.004 | 2.013 | 3,795,576 | +0.00(+0.07%) |
Aug 26, 2004 | 1.987 | 2.022 | 1.977 | 2.012 | 7,067,806 | +0.01(+0.69%) |
Aug 25, 2004 | 1.909 | 2.005 | 1.909 | 1.998 | 6,743,907 | +0.08(+4.05%) |
Aug 24, 2004 | 1.961 | 1.961 | 1.904 | 1.920 | 4,957,396 | -0.02(-0.79%) |
Aug 23, 2004 | 1.981 | 1.990 | 1.934 | 1.936 | 5,905,986 | -0.04(-1.90%) |
Aug 20, 2004 | 1.934 | 1.993 | 1.923 | 1.973 | 4,824,026 | +0.04(+2.01%) |
Aug 19, 2004 | 1.940 | 1.951 | 1.920 | 1.934 | 3,299,390 | -0.01(-0.50%) |
Aug 18, 2004 | 1.855 | 1.951 | 1.845 | 1.944 | 9,795,610 | +0.04(+1.89%) |
Aug 17, 2004 | 1.873 | 1.925 | 1.869 | 1.908 | 9,984,517 | +0.05(+2.77%) |
Aug 16, 2004 | 1.829 | 1.875 | 1.822 | 1.857 | 8,081,662 | +0.04(+1.98%) |
Aug 13, 2004 | 1.783 | 1.834 | 1.779 | 1.821 | 7,651,148 | +0.05(+2.90%) |
Aug 12, 2004 | 1.812 | 1.862 | 1.769 | 1.769 | 12,954,739 | -0.01(-0.31%) |
Aug 11, 2004 | 1.834 | 1.836 | 1.687 | 1.775 | 18,939,774 | -0.08(-4.48%) |
Aug 10, 2004 | 1.927 | 1.929 | 1.821 | 1.858 | 19,855,934 | -0.07(-3.60%) |
Aug 09, 2004 | 1.948 | 1.975 | 1.918 | 1.927 | 5,081,847 | -0.01(-0.64%) |
Aug 06, 2004 | 1.998 | 2.004 | 1.933 | 1.940 | 6,448,385 | -0.06(-2.78%) |
Aug 05, 2004 | 2.012 | 2.033 | 1.980 | 1.995 | 8,415,696 | +0.00(+0.21%) |
Aug 04, 2004 | 2.005 | 2.033 | 1.979 | 1.991 | 6,212,048 | -0.02(-1.17%) |
Aug 03, 2004 | 2.051 | 2.051 | 2.009 | 2.015 | 6,179,617 | -0.03(-1.56%) |
Aug 02, 2004 | 2.005 | 2.048 | 1.981 | 2.047 | 6,180,023 | +0.01(+0.68%) |
Jul 30, 2004 | 1.998 | 2.063 | 1.956 | 2.033 | 5,837,071 | +0.02(+1.24%) |
Jul 29, 2004 | 1.998 | 2.018 | 1.979 | 2.008 | 5,208,326 | +0.02(+0.84%) |
Jul 28, 2004 | 1.983 | 2.013 | 1.944 | 1.991 | 5,843,962 | +0.00(+0.21%) |
Jul 27, 2004 | 1.915 | 2.002 | 1.915 | 1.987 | 8,952,014 | +0.07(+3.54%) |
Jul 26, 2004 | 1.950 | 1.997 | 1.908 | 1.919 | 7,309,007 | -0.03(-1.43%) |
Jul 23, 2004 | 2.073 | 2.073 | 1.930 | 1.947 | 12,876,095 | -0.13(-6.22%) |
Jul 22, 2004 | 1.998 | 2.109 | 1.983 | 2.076 | 21,734,466 | +0.01(+0.34%) |
Jul 21, 2004 | 2.237 | 2.276 | 2.067 | 2.069 | 20,042,408 | -0.12(-5.63%) |
Jul 20, 2004 | 2.137 | 2.199 | 2.109 | 2.192 | 8,551,093 | +0.05(+2.13%) |
Jul 19, 2004 | 2.192 | 2.203 | 2.117 | 2.147 | 5,311,293 | -0.03(-1.40%) |
Jul 16, 2004 | 2.192 | 2.227 | 2.167 | 2.177 | 8,386,913 | -0.02(-0.88%) |
Jul 15, 2004 | 2.174 | 2.222 | 2.162 | 2.197 | 9,142,542 | +0.04(+1.74%) |
Jul 14, 2004 | 2.076 | 2.184 | 2.067 | 2.159 | 12,018,310 | +0.07(+3.39%) |
Jul 13, 2004 | 2.090 | 2.109 | 2.081 | 2.088 | 5,442,231 | -0.01(-0.33%) |
Jul 12, 2004 | 2.070 | 2.109 | 2.022 | 2.095 | 6,698,504 | +0.03(+1.61%) |
Jul 09, 2004 | 2.036 | 2.080 | 2.033 | 2.062 | 7,708,307 | +0.02(+1.16%) |
Jul 08, 2004 | 2.097 | 2.098 | 2.026 | 2.038 | 7,101,858 | -0.07(-3.36%) |
Jul 07, 2004 | 2.116 | 2.147 | 2.098 | 2.109 | 6,550,135 | +0.01(+0.46%) |
Jul 06, 2004 | 2.144 | 2.157 | 2.074 | 2.099 | 9,696,697 | -0.06(-2.76%) |
Jul 02, 2004 | 2.173 | 2.181 | 2.105 | 2.159 | 6,685,127 | -0.00(-0.19%) |