Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.127 | 4.163 | 4.111 | 4.141 | 16,252,322 | +0.01(+0.34%) |
Sep 29, 2004 | 4.178 | 4.188 | 4.109 | 4.127 | 16,226,632 | -0.06(-1.47%) |
Sep 28, 2004 | 4.168 | 4.195 | 4.154 | 4.188 | 8,101,898 | +0.02(+0.50%) |
Sep 27, 2004 | 4.178 | 4.202 | 4.133 | 4.167 | 11,437,806 | -0.02(-0.50%) |
Sep 24, 2004 | 4.156 | 4.205 | 4.155 | 4.188 | 11,431,145 | +0.03(+0.77%) |
Sep 23, 2004 | 4.146 | 4.172 | 4.115 | 4.156 | 13,427,362 | +0.01(+0.16%) |
Sep 22, 2004 | 4.166 | 4.178 | 4.139 | 4.149 | 15,269,438 | -0.02(-0.49%) |
Sep 21, 2004 | 4.099 | 4.191 | 4.091 | 4.170 | 21,472,170 | +0.07(+1.73%) |
Sep 20, 2004 | 4.094 | 4.122 | 4.065 | 4.099 | 26,968,902 | +0.08(+1.88%) |
Sep 17, 2004 | 4.053 | 4.096 | 4.014 | 4.023 | 20,348,466 | -0.02(-0.57%) |
Sep 16, 2004 | 4.008 | 4.074 | 4.008 | 4.046 | 7,959,175 | +0.04(+0.92%) |
Sep 15, 2004 | 3.977 | 4.025 | 3.958 | 4.010 | 9,899,254 | +0.03(+0.82%) |
Sep 14, 2004 | 3.962 | 3.991 | 3.939 | 3.977 | 8,086,674 | +0.01(+0.20%) |
Sep 13, 2004 | 3.976 | 4.007 | 3.951 | 3.969 | 9,505,339 | -0.01(-0.16%) |
Sep 10, 2004 | 3.928 | 3.983 | 3.928 | 3.975 | 7,109,499 | +0.04(+0.96%) |
Sep 09, 2004 | 4.048 | 4.052 | 3.916 | 3.938 | 20,624,398 | -0.13(-3.13%) |
Sep 08, 2004 | 4.057 | 4.097 | 4.049 | 4.065 | 10,998,220 | +0.01(+0.19%) |
Sep 07, 2004 | 4.036 | 4.065 | 4.036 | 4.057 | 7,382,575 | +0.02(+0.51%) |
Sep 03, 2004 | 4.029 | 4.064 | 4.026 | 4.036 | 6,255,065 | +0.01(+0.17%) |
Sep 02, 2004 | 4.007 | 4.042 | 3.998 | 4.029 | 6,680,379 | +0.03(+0.79%) |
Sep 01, 2004 | 3.941 | 4.021 | 3.941 | 3.998 | 9,967,761 | +0.04(+1.02%) |
Aug 31, 2004 | 3.936 | 3.958 | 3.926 | 3.958 | 7,687,050 | +0.03(+0.78%) |
Aug 30, 2004 | 3.967 | 3.981 | 3.917 | 3.927 | 9,890,691 | -0.06(-1.61%) |
Aug 27, 2004 | 3.970 | 3.995 | 3.946 | 3.991 | 5,322,609 | -0.00(-0.01%) |
Aug 26, 2004 | 3.957 | 4.041 | 3.946 | 3.992 | 12,989,679 | +0.05(+1.21%) |
Aug 25, 2004 | 3.924 | 3.949 | 3.908 | 3.944 | 7,998,186 | +0.03(+0.78%) |
Aug 24, 2004 | 3.899 | 3.924 | 3.898 | 3.913 | 6,528,141 | +0.03(+0.72%) |
Aug 23, 2004 | 3.902 | 3.910 | 3.866 | 3.885 | 6,538,607 | -0.02(-0.43%) |
Aug 20, 2004 | 3.857 | 3.914 | 3.850 | 3.902 | 10,262,721 | +0.03(+0.83%) |
Aug 19, 2004 | 3.834 | 3.870 | 3.818 | 3.870 | 7,771,732 | +0.04(+0.92%) |
Aug 18, 2004 | 3.760 | 3.840 | 3.753 | 3.835 | 12,880,258 | +0.07(+1.93%) |
Aug 17, 2004 | 3.765 | 3.801 | 3.755 | 3.763 | 6,441,556 | -0.01(-0.28%) |
Aug 16, 2004 | 3.649 | 3.774 | 3.647 | 3.773 | 9,270,322 | +0.11(+3.03%) |
Aug 13, 2004 | 3.657 | 3.671 | 3.620 | 3.662 | 8,397,810 | +0.01(+0.17%) |
Aug 12, 2004 | 3.689 | 3.704 | 3.631 | 3.656 | 7,077,148 | -0.04(-1.07%) |
Aug 11, 2004 | 3.689 | 3.718 | 3.676 | 3.695 | 6,972,485 | -0.03(-0.76%) |
Aug 10, 2004 | 3.710 | 3.724 | 3.681 | 3.724 | 6,241,744 | +0.05(+1.27%) |
Aug 09, 2004 | 3.642 | 3.697 | 3.605 | 3.677 | 8,603,331 | +0.03(+0.95%) |
Aug 06, 2004 | 3.694 | 3.694 | 3.630 | 3.642 | 13,651,912 | -0.09(-2.46%) |
Aug 05, 2004 | 3.844 | 3.845 | 3.703 | 3.734 | 11,837,430 | -0.11(-2.79%) |
Aug 04, 2004 | 3.810 | 3.869 | 3.802 | 3.841 | 7,988,671 | +0.02(+0.55%) |
Aug 03, 2004 | 3.857 | 3.857 | 3.814 | 3.820 | 7,996,283 | -0.05(-1.28%) |
Aug 02, 2004 | 3.821 | 3.876 | 3.815 | 3.870 | 11,714,688 | +0.05(+1.28%) |
Jul 30, 2004 | 3.823 | 3.823 | 3.778 | 3.821 | 8,564,320 | -0.01(-0.26%) |
Jul 29, 2004 | 3.763 | 3.849 | 3.742 | 3.831 | 16,126,726 | +0.11(+2.97%) |
Jul 28, 2004 | 3.705 | 3.726 | 3.647 | 3.720 | 15,569,155 | +0.00(+0.07%) |
Jul 27, 2004 | 3.664 | 3.732 | 3.658 | 3.718 | 12,722,311 | +0.04(+1.13%) |
Jul 26, 2004 | 3.702 | 3.711 | 3.642 | 3.676 | 15,593,894 | -0.02(-0.44%) |
Jul 23, 2004 | 3.734 | 3.747 | 3.675 | 3.693 | 14,155,248 | -0.06(-1.64%) |
Jul 22, 2004 | 3.723 | 3.767 | 3.692 | 3.754 | 18,648,162 | -0.01(-0.32%) |
Jul 21, 2004 | 3.807 | 3.826 | 3.765 | 3.766 | 10,273,188 | -0.05(-1.28%) |
Jul 20, 2004 | 3.796 | 3.823 | 3.780 | 3.815 | 11,802,225 | +0.01(+0.15%) |
Jul 19, 2004 | 3.844 | 3.856 | 3.789 | 3.809 | 11,422,582 | -0.05(-1.37%) |
Jul 16, 2004 | 3.868 | 3.870 | 3.843 | 3.862 | 12,479,682 | +0.02(+0.40%) |
Jul 15, 2004 | 3.818 | 3.859 | 3.809 | 3.847 | 9,031,499 | +0.02(+0.63%) |
Jul 14, 2004 | 3.864 | 3.883 | 3.814 | 3.823 | 10,134,271 | -0.06(-1.56%) |
Jul 13, 2004 | 3.883 | 3.889 | 3.870 | 3.883 | 6,644,222 | -0.01(-0.28%) |
Jul 12, 2004 | 3.902 | 3.909 | 3.863 | 3.894 | 7,180,860 | -0.02(-0.51%) |
Jul 09, 2004 | 3.899 | 3.929 | 3.891 | 3.914 | 7,852,609 | +0.03(+0.85%) |
Jul 08, 2004 | 3.936 | 3.936 | 3.866 | 3.881 | 11,003,929 | -0.07(-1.73%) |
Jul 07, 2004 | 3.941 | 3.965 | 3.932 | 3.950 | 7,803,131 | +0.01(+0.25%) |
Jul 06, 2004 | 3.944 | 3.987 | 3.939 | 3.940 | 12,930,686 | -0.02(-0.45%) |
Jul 02, 2004 | 3.964 | 4.000 | 3.947 | 3.958 | 7,547,182 | +0.00(+0.03%) |