Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.092 | 2.121 | 2.073 | 2.098 | 500,121 | -0.01(-0.52%) |
Sep 29, 2004 | 2.102 | 2.132 | 2.081 | 2.109 | 769,416 | +0.03(+1.36%) |
Sep 28, 2004 | 2.057 | 2.105 | 2.037 | 2.081 | 738,905 | +0.04(+2.18%) |
Sep 27, 2004 | 2.016 | 2.060 | 2.011 | 2.036 | 758,804 | +0.03(+1.35%) |
Sep 24, 2004 | 1.995 | 2.020 | 1.970 | 2.009 | 420,526 | +0.02(+1.25%) |
Sep 23, 2004 | 2.015 | 2.015 | 1.971 | 1.984 | 485,528 | -0.01(-0.60%) |
Sep 22, 2004 | 2.022 | 2.022 | 1.983 | 1.996 | 417,873 | -0.00(-0.11%) |
Sep 21, 2004 | 2.007 | 2.021 | 1.990 | 1.999 | 355,523 | -0.01(-0.34%) |
Sep 20, 2004 | 2.001 | 2.021 | 1.993 | 2.006 | 734,925 | +0.00(+0.00%) |
Sep 17, 2004 | 2.050 | 2.050 | 2.003 | 2.006 | 452,364 | -0.02(-1.12%) |
Sep 16, 2004 | 1.994 | 2.046 | 1.967 | 2.028 | 3,041,850 | +0.03(+1.66%) |
Sep 15, 2004 | 1.986 | 2.016 | 1.979 | 1.995 | 647,371 | -0.02(-0.81%) |
Sep 14, 2004 | 2.022 | 2.039 | 1.961 | 2.011 | 1,094,429 | +0.04(+2.03%) |
Sep 13, 2004 | 1.973 | 2.035 | 1.934 | 1.971 | 1,400,869 | +0.06(+2.89%) |
Sep 10, 2004 | 1.912 | 1.936 | 1.888 | 1.916 | 486,855 | -0.01(-0.29%) |
Sep 09, 2004 | 1.909 | 1.931 | 1.903 | 1.921 | 583,695 | +0.03(+1.57%) |
Sep 08, 2004 | 1.909 | 1.972 | 1.878 | 1.892 | 1,053,305 | -0.04(-1.84%) |
Sep 07, 2004 | 1.871 | 1.943 | 1.856 | 1.927 | 1,073,548 | +0.07(+3.86%) |
Sep 03, 2004 | 1.855 | 1.885 | 1.855 | 1.856 | 351,543 | -0.02(-1.28%) |
Sep 02, 2004 | 1.865 | 1.888 | 1.855 | 1.880 | 291,847 | +0.01(+0.28%) |
Sep 01, 2004 | 1.875 | 1.886 | 1.846 | 1.874 | 383,381 | +0.02(+1.12%) |
Aug 31, 2004 | 1.886 | 1.914 | 1.851 | 1.854 | 538,591 | -0.02(-1.01%) |
Aug 30, 2004 | 1.866 | 1.889 | 1.851 | 1.872 | 599,614 | -0.01(-0.64%) |
Aug 27, 2004 | 1.818 | 1.885 | 1.802 | 1.885 | 973,710 | +0.07(+3.91%) |
Aug 26, 2004 | 1.854 | 1.862 | 1.794 | 1.814 | 758,804 | -0.04(-2.14%) |
Aug 25, 2004 | 1.876 | 1.876 | 1.819 | 1.853 | 655,331 | -0.00(-0.26%) |
Aug 24, 2004 | 1.872 | 1.882 | 1.832 | 1.858 | 457,670 | +0.00(+0.16%) |
Aug 23, 2004 | 1.847 | 1.904 | 1.828 | 1.855 | 827,786 | +0.02(+1.01%) |
Aug 20, 2004 | 1.917 | 1.944 | 1.837 | 1.837 | 1,776,291 | -0.08(-3.98%) |
Aug 19, 2004 | 1.961 | 1.980 | 1.889 | 1.913 | 1,556,079 | -0.03(-1.65%) |
Aug 18, 2004 | 1.917 | 1.949 | 1.892 | 1.945 | 1,226,888 | +0.03(+1.78%) |
Aug 17, 2004 | 1.928 | 1.928 | 1.888 | 1.911 | 845,032 | +0.01(+0.38%) |
Aug 16, 2004 | 1.902 | 1.941 | 1.885 | 1.904 | 1,148,819 | +0.02(+1.12%) |
Aug 13, 2004 | 1.876 | 1.887 | 1.848 | 1.883 | 748,191 | +0.02(+1.24%) |
Aug 12, 2004 | 1.859 | 1.875 | 1.829 | 1.860 | 440,424 | +0.01(+0.71%) |
Aug 11, 2004 | 1.857 | 1.857 | 1.828 | 1.846 | 360,830 | -0.01(-0.53%) |
Aug 10, 2004 | 1.841 | 1.881 | 1.820 | 1.856 | 867,583 | +0.02(+1.30%) |
Aug 09, 2004 | 1.756 | 1.847 | 1.756 | 1.833 | 1,108,119 | +0.07(+4.18%) |
Aug 06, 2004 | 1.734 | 1.779 | 1.706 | 1.759 | 2,257,840 | -0.07(-3.75%) |
Aug 05, 2004 | 1.933 | 1.962 | 1.798 | 1.828 | 1,361,072 | -0.12(-5.95%) |
Aug 04, 2004 | 1.944 | 1.953 | 1.921 | 1.943 | 1,289,436 | +0.03(+1.80%) |
Aug 03, 2004 | 1.876 | 1.954 | 1.872 | 1.909 | 2,189,933 | +0.05(+2.93%) |
Aug 02, 2004 | 1.880 | 1.880 | 1.847 | 1.855 | 827,786 | +0.00(+0.04%) |
Jul 30, 2004 | 1.790 | 1.875 | 1.779 | 1.854 | 908,707 | +0.07(+3.82%) |
Jul 29, 2004 | 1.790 | 1.845 | 1.771 | 1.786 | 882,176 | -0.01(-0.78%) |
Jul 28, 2004 | 1.746 | 1.818 | 1.739 | 1.800 | 1,294,743 | +0.07(+4.26%) |
Jul 27, 2004 | 1.681 | 1.732 | 1.670 | 1.726 | 734,925 | +0.04(+2.21%) |
Jul 26, 2004 | 1.728 | 1.759 | 1.669 | 1.689 | 1,292,089 | -0.03(-1.67%) |
Jul 23, 2004 | 1.717 | 1.771 | 1.716 | 1.718 | 854,318 | -0.00(-0.20%) |
Jul 22, 2004 | 1.804 | 1.823 | 1.663 | 1.721 | 2,619,997 | -0.08(-4.66%) |
Jul 21, 2004 | 1.789 | 1.831 | 1.787 | 1.805 | 829,113 | +0.00(+0.10%) |
Jul 20, 2004 | 1.877 | 1.877 | 1.772 | 1.803 | 1,597,203 | -0.07(-3.55%) |
Jul 19, 2004 | 1.860 | 1.880 | 1.853 | 1.869 | 780,029 | +0.00(+0.20%) |
Jul 16, 2004 | 1.825 | 1.875 | 1.825 | 1.866 | 920,647 | +0.02(+1.29%) |
Jul 15, 2004 | 1.795 | 1.852 | 1.790 | 1.842 | 925,953 | +0.04(+1.96%) |
Jul 14, 2004 | 1.773 | 1.826 | 1.773 | 1.807 | 976,363 | +0.03(+1.42%) |
Jul 13, 2004 | 1.787 | 1.796 | 1.771 | 1.781 | 1,001,568 | -0.01(-0.48%) |
Jul 12, 2004 | 1.796 | 1.802 | 1.778 | 1.790 | 1,029,426 | -0.02(-0.84%) |
Jul 09, 2004 | 1.827 | 1.827 | 1.790 | 1.805 | 1,135,553 | -0.02(-1.26%) |
Jul 08, 2004 | 1.811 | 1.830 | 1.811 | 1.828 | 1,016,161 | +0.01(+0.39%) |
Jul 07, 2004 | 1.843 | 1.863 | 1.790 | 1.821 | 1,293,416 | -0.01(-0.72%) |
Jul 06, 2004 | 1.788 | 1.843 | 1.775 | 1.834 | 1,276,170 | +0.06(+3.33%) |
Jul 02, 2004 | 1.773 | 1.790 | 1.755 | 1.775 | 539,918 | +0.01(+0.73%) |