Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.848 | 1.848 | 1.808 | 1.826 | 2,722,252 | +0.01(+0.31%) |
Sep 29, 2004 | 1.848 | 1.855 | 1.793 | 1.820 | 2,502,860 | +0.01(+0.31%) |
Sep 28, 2004 | 1.686 | 1.815 | 1.677 | 1.815 | 5,444,504 | +0.10(+5.59%) |
Sep 27, 2004 | 1.726 | 1.731 | 1.703 | 1.719 | 4,702,153 | -0.05(-2.59%) |
Sep 24, 2004 | 1.776 | 1.792 | 1.753 | 1.764 | 3,384,905 | -0.01(-0.82%) |
Sep 23, 2004 | 1.826 | 1.831 | 1.776 | 1.779 | 2,677,478 | -0.03(-1.85%) |
Sep 22, 2004 | 1.868 | 1.868 | 1.800 | 1.812 | 2,638,077 | -0.04(-2.11%) |
Sep 21, 2004 | 1.875 | 1.889 | 1.831 | 1.852 | 2,705,238 | -0.02(-1.19%) |
Sep 20, 2004 | 1.910 | 1.921 | 1.869 | 1.874 | 2,454,504 | +0.03(+1.51%) |
Sep 17, 2004 | 1.831 | 1.871 | 1.831 | 1.846 | 3,984,875 | +0.05(+2.67%) |
Sep 16, 2004 | 1.767 | 1.809 | 1.760 | 1.798 | 2,721,356 | +0.06(+3.27%) |
Sep 15, 2004 | 1.753 | 1.776 | 1.738 | 1.741 | 4,331,425 | -0.00(-0.06%) |
Sep 14, 2004 | 1.716 | 1.742 | 1.687 | 1.742 | 3,958,011 | +0.03(+1.63%) |
Sep 13, 2004 | 1.742 | 1.782 | 1.703 | 1.714 | 4,846,325 | -0.04(-2.23%) |
Sep 10, 2004 | 1.736 | 1.773 | 1.735 | 1.753 | 8,696,879 | -0.01(-0.63%) |
Sep 09, 2004 | 1.829 | 1.829 | 1.736 | 1.764 | 4,785,432 | -0.06(-3.54%) |
Sep 08, 2004 | 1.854 | 1.867 | 1.815 | 1.829 | 2,340,778 | -0.01(-0.43%) |
Sep 07, 2004 | 1.809 | 1.854 | 1.802 | 1.837 | 1,268,891 | +0.03(+1.54%) |
Sep 03, 2004 | 1.834 | 1.845 | 1.799 | 1.809 | 2,106,163 | -0.02(-1.22%) |
Sep 02, 2004 | 1.770 | 1.831 | 1.770 | 1.831 | 2,994,477 | +0.03(+1.49%) |
Sep 01, 2004 | 1.852 | 1.856 | 1.804 | 1.805 | 1,631,560 | -0.03(-1.76%) |
Aug 31, 2004 | 1.820 | 1.855 | 1.816 | 1.837 | 1,641,410 | +0.03(+1.86%) |
Aug 30, 2004 | 1.776 | 1.807 | 1.764 | 1.804 | 2,402,566 | +0.00(+0.25%) |
Aug 27, 2004 | 1.802 | 1.811 | 1.776 | 1.799 | 2,512,710 | +0.00(+0.06%) |
Aug 26, 2004 | 1.792 | 1.818 | 1.759 | 1.798 | 3,067,011 | -0.02(-0.86%) |
Aug 25, 2004 | 1.811 | 1.831 | 1.760 | 1.814 | 3,240,733 | -0.02(-1.28%) |
Aug 24, 2004 | 1.865 | 1.875 | 1.821 | 1.837 | 1,946,768 | -0.01(-0.30%) |
Aug 23, 2004 | 1.915 | 1.922 | 1.818 | 1.843 | 2,259,290 | -0.05(-2.54%) |
Aug 20, 2004 | 1.876 | 1.915 | 1.864 | 1.891 | 2,490,323 | +0.01(+0.77%) |
Aug 19, 2004 | 1.900 | 1.981 | 1.844 | 1.876 | 3,331,176 | -0.01(-0.59%) |
Aug 18, 2004 | 1.776 | 1.887 | 1.772 | 1.887 | 2,931,793 | +0.07(+4.00%) |
Aug 17, 2004 | 1.859 | 1.868 | 1.789 | 1.815 | 2,844,037 | -0.00(-0.25%) |
Aug 16, 2004 | 1.845 | 1.859 | 1.812 | 1.819 | 2,449,131 | -0.00(-0.06%) |
Aug 13, 2004 | 1.814 | 1.848 | 1.804 | 1.820 | 2,604,049 | +0.01(+0.43%) |
Aug 12, 2004 | 1.871 | 1.876 | 1.792 | 1.812 | 4,885,726 | +0.01(+0.68%) |
Aug 11, 2004 | 1.742 | 1.826 | 1.709 | 1.800 | 4,428,137 | +0.04(+2.03%) |
Aug 10, 2004 | 1.675 | 1.764 | 1.671 | 1.764 | 2,758,966 | +0.11(+6.76%) |
Aug 09, 2004 | 1.658 | 1.707 | 1.630 | 1.653 | 1,910,053 | -0.00(-0.20%) |
Aug 06, 2004 | 1.625 | 1.677 | 1.613 | 1.656 | 5,352,270 | +0.02(+1.44%) |
Aug 05, 2004 | 1.675 | 1.675 | 1.607 | 1.633 | 4,529,326 | -0.04(-2.53%) |
Aug 04, 2004 | 1.703 | 1.720 | 1.675 | 1.675 | 6,497,586 | +0.02(+1.35%) |
Aug 03, 2004 | 1.630 | 1.675 | 1.629 | 1.653 | 2,864,633 | +0.04(+2.21%) |
Aug 02, 2004 | 1.590 | 1.624 | 1.558 | 1.617 | 2,613,003 | +0.03(+1.83%) |
Jul 30, 2004 | 1.540 | 1.614 | 1.540 | 1.588 | 1,696,034 | +0.05(+3.12%) |
Jul 29, 2004 | 1.527 | 1.551 | 1.519 | 1.540 | 2,513,605 | +0.02(+1.62%) |
Jul 28, 2004 | 1.523 | 1.533 | 1.502 | 1.515 | 2,218,993 | +0.00(+0.22%) |
Jul 27, 2004 | 1.483 | 1.529 | 1.483 | 1.512 | 1,673,647 | +0.03(+1.80%) |
Jul 26, 2004 | 1.502 | 1.504 | 1.446 | 1.485 | 1,530,371 | +0.00(+0.08%) |
Jul 23, 2004 | 1.473 | 1.512 | 1.452 | 1.484 | 1,466,792 | +0.01(+0.53%) |
Jul 22, 2004 | 1.471 | 1.508 | 1.432 | 1.476 | 6,086,561 | +0.00(+0.15%) |
Jul 21, 2004 | 1.531 | 1.535 | 1.464 | 1.474 | 3,932,042 | -0.05(-3.01%) |
Jul 20, 2004 | 1.483 | 1.541 | 1.473 | 1.520 | 1,714,839 | +0.03(+2.33%) |
Jul 19, 2004 | 1.535 | 1.535 | 1.474 | 1.485 | 1,421,123 | -0.01(-0.37%) |
Jul 16, 2004 | 1.508 | 1.541 | 1.487 | 1.491 | 2,204,666 | -0.00(-0.30%) |
Jul 15, 2004 | 1.547 | 1.552 | 1.452 | 1.495 | 7,678,721 | -0.04(-2.62%) |
Jul 14, 2004 | 1.465 | 1.550 | 1.448 | 1.535 | 5,525,097 | +0.08(+5.53%) |
Jul 13, 2004 | 1.458 | 1.462 | 1.441 | 1.455 | 4,224,863 | +0.03(+1.96%) |
Jul 12, 2004 | 1.387 | 1.439 | 1.381 | 1.427 | 3,253,270 | +0.05(+3.73%) |
Jul 09, 2004 | 1.376 | 1.377 | 1.357 | 1.376 | 821,153 | +0.01(+0.82%) |
Jul 08, 2004 | 1.385 | 1.386 | 1.355 | 1.365 | 2,463,459 | -0.02(-1.69%) |
Jul 07, 2004 | 1.390 | 1.414 | 1.369 | 1.388 | 2,150,937 | -0.01(-0.80%) |
Jul 06, 2004 | 1.399 | 1.401 | 1.375 | 1.399 | 1,736,331 | +0.01(+0.72%) |
Jul 02, 2004 | 1.362 | 1.390 | 1.357 | 1.389 | 2,210,934 | +0.05(+3.67%) |