Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.801 | 2.975 | 2.801 | 2.975 | 32,022 | +0.23(+8.42%) |
Sep 29, 2004 | 2.839 | 2.866 | 2.744 | 2.744 | 15,827 | -0.10(-3.35%) |
Sep 28, 2004 | 2.845 | 2.899 | 2.768 | 2.839 | 23,188 | +0.07(+2.45%) |
Sep 27, 2004 | 2.834 | 2.834 | 2.771 | 2.771 | 12,514 | -0.06(-2.02%) |
Sep 24, 2004 | 2.964 | 2.964 | 2.828 | 2.828 | 27,237 | -0.18(-6.13%) |
Sep 23, 2004 | 2.989 | 3.013 | 2.910 | 3.013 | 5,889 | -0.02(-0.63%) |
Sep 22, 2004 | 3.111 | 3.225 | 3.010 | 3.032 | 15,827 | -0.08(-2.70%) |
Sep 21, 2004 | 3.342 | 3.342 | 3.062 | 3.116 | 393,841 | -0.01(-0.26%) |
Sep 20, 2004 | 3.122 | 3.179 | 3.122 | 3.124 | 59,260 | +0.04(+1.23%) |
Sep 17, 2004 | 2.975 | 3.179 | 2.975 | 3.086 | 34,967 | +0.08(+2.53%) |
Sep 16, 2004 | 3.121 | 3.146 | 3.002 | 3.010 | 38,092 | -0.02(-0.72%) |
Sep 15, 2004 | 3.054 | 3.105 | 3.021 | 3.032 | 55,947 | -0.01(-0.45%) |
Sep 14, 2004 | 3.054 | 3.124 | 3.046 | 3.046 | 5,889 | -0.07(-2.10%) |
Sep 13, 2004 | 3.043 | 3.124 | 2.999 | 3.111 | 20,612 | -0.01(-0.43%) |
Sep 10, 2004 | 3.067 | 3.124 | 3.067 | 3.124 | 3,187 | +0.02(+0.61%) |
Sep 09, 2004 | 2.978 | 3.124 | 2.978 | 3.105 | 15,091 | +0.14(+4.86%) |
Sep 08, 2004 | 2.980 | 3.059 | 2.910 | 2.961 | 23,924 | -0.01(-0.27%) |
Sep 07, 2004 | 2.915 | 2.983 | 2.915 | 2.970 | 41,224 | +0.15(+5.20%) |
Sep 03, 2004 | 2.744 | 2.959 | 2.744 | 2.823 | 128,826 | -0.03(-0.95%) |
Sep 02, 2004 | 2.855 | 2.896 | 2.836 | 2.850 | 57,419 | -0.05(-1.78%) |
Sep 01, 2004 | 2.880 | 2.937 | 2.717 | 2.902 | 45,641 | +0.07(+2.50%) |
Aug 31, 2004 | 3.002 | 3.002 | 2.744 | 2.831 | 34,967 | -0.08(-2.80%) |
Aug 30, 2004 | 2.975 | 2.975 | 2.912 | 2.912 | 1,104 | -0.02(-0.74%) |
Aug 27, 2004 | 3.032 | 3.048 | 2.934 | 2.934 | 11,778 | -0.05(-1.82%) |
Aug 26, 2004 | 3.018 | 3.067 | 2.989 | 2.989 | 92,755 | -0.01(-0.27%) |
Aug 25, 2004 | 3.032 | 3.032 | 2.964 | 2.997 | 63,309 | -0.03(-1.08%) |
Aug 24, 2004 | 3.152 | 3.152 | 3.029 | 3.029 | 12,882 | -0.04(-1.41%) |
Aug 23, 2004 | 3.002 | 3.152 | 3.002 | 3.073 | 35,335 | +0.07(+2.35%) |
Aug 20, 2004 | 3.032 | 3.032 | 2.989 | 3.002 | 46,009 | +0.01(+0.45%) |
Aug 19, 2004 | 2.989 | 3.016 | 2.967 | 2.989 | 183,301 | -0.02(-0.54%) |
Aug 18, 2004 | 2.994 | 3.247 | 2.989 | 3.005 | 102,325 | +0.06(+1.94%) |
Aug 17, 2004 | 2.883 | 3.122 | 2.883 | 2.948 | 163,425 | +0.06(+2.17%) |
Aug 16, 2004 | 2.893 | 2.929 | 2.747 | 2.885 | 339,365 | -0.03(-1.02%) |
Aug 13, 2004 | 2.921 | 2.997 | 2.839 | 2.915 | 251,395 | -0.02(-0.65%) |
Aug 12, 2004 | 3.046 | 3.049 | 2.912 | 2.934 | 64,413 | -0.12(-4.00%) |
Aug 11, 2004 | 3.097 | 3.097 | 3.048 | 3.056 | 20,244 | -0.04(-1.40%) |
Aug 10, 2004 | 3.084 | 3.152 | 3.084 | 3.100 | 27,605 | -0.02(-0.78%) |
Aug 09, 2004 | 3.198 | 3.249 | 3.100 | 3.124 | 141,341 | -0.16(-4.96%) |
Aug 06, 2004 | 3.309 | 3.310 | 3.184 | 3.287 | 30,182 | -0.04(-1.22%) |
Aug 05, 2004 | 3.355 | 3.453 | 3.320 | 3.328 | 70,670 | -0.04(-1.21%) |
Aug 04, 2004 | 3.426 | 3.429 | 3.312 | 3.369 | 104,901 | -0.09(-2.67%) |
Aug 03, 2004 | 3.369 | 3.505 | 3.369 | 3.461 | 111,346 | +0.06(+1.76%) |
Aug 02, 2004 | 3.499 | 3.537 | 3.358 | 3.401 | 170,787 | -0.10(-2.72%) |
Jul 30, 2004 | 3.423 | 3.510 | 3.423 | 3.497 | 61,100 | +0.10(+2.88%) |
Jul 29, 2004 | 3.401 | 3.450 | 3.320 | 3.399 | 503,527 | +0.09(+2.63%) |
Jul 28, 2004 | 3.467 | 3.475 | 3.312 | 3.312 | 48,217 | -0.15(-4.39%) |
Jul 27, 2004 | 3.526 | 3.532 | 3.440 | 3.464 | 32,758 | -0.05(-1.47%) |
Jul 26, 2004 | 3.545 | 3.545 | 3.480 | 3.516 | 7,729 | -0.01(-0.39%) |
Jul 23, 2004 | 3.586 | 3.586 | 3.448 | 3.529 | 92,755 | -0.01(-0.15%) |
Jul 22, 2004 | 3.535 | 3.551 | 3.532 | 3.535 | 53,370 | -0.02(-0.61%) |
Jul 21, 2004 | 3.630 | 3.825 | 3.556 | 3.556 | 198,392 | +0.02(+0.69%) |
Jul 20, 2004 | 3.437 | 3.532 | 3.423 | 3.532 | 19,876 | +0.08(+2.36%) |
Jul 19, 2004 | 3.573 | 3.583 | 3.410 | 3.450 | 43,432 | -0.12(-3.42%) |
Jul 16, 2004 | 3.616 | 3.624 | 3.532 | 3.573 | 166,370 | +0.02(+0.46%) |
Jul 15, 2004 | 3.562 | 3.613 | 3.554 | 3.556 | 286,362 | -0.01(-0.15%) |
Jul 14, 2004 | 3.545 | 3.771 | 3.532 | 3.562 | 146,862 | +0.02(+0.46%) |
Jul 13, 2004 | 3.532 | 3.586 | 3.516 | 3.545 | 41,224 | +0.01(+0.31%) |
Jul 12, 2004 | 3.505 | 3.559 | 3.491 | 3.535 | 46,009 | -0.01(-0.15%) |
Jul 09, 2004 | 3.497 | 3.619 | 3.497 | 3.540 | 47,113 | -0.01(-0.15%) |
Jul 08, 2004 | 3.535 | 3.635 | 3.483 | 3.545 | 68,462 | +0.01(+0.31%) |
Jul 07, 2004 | 3.532 | 3.562 | 3.521 | 3.535 | 29,814 | +0.04(+1.09%) |
Jul 06, 2004 | 3.603 | 3.603 | 3.459 | 3.497 | 366,235 | -0.11(-2.94%) |
Jul 02, 2004 | 3.521 | 3.673 | 3.521 | 3.603 | 674,682 | +0.00(+0.08%) |