Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.305 | 3.400 | 3.280 | 3.396 | 33,040,234 | +0.11(+3.37%) |
Sep 29, 2004 | 3.226 | 3.356 | 3.226 | 3.286 | 17,989,630 | +0.04(+1.12%) |
Sep 28, 2004 | 3.263 | 3.276 | 3.204 | 3.249 | 14,726,492 | +0.02(+0.73%) |
Sep 27, 2004 | 3.274 | 3.289 | 3.198 | 3.226 | 17,261,064 | -0.09(-2.74%) |
Sep 24, 2004 | 3.300 | 3.362 | 3.297 | 3.317 | 17,979,174 | +0.01(+0.41%) |
Sep 23, 2004 | 3.290 | 3.348 | 3.283 | 3.303 | 15,933,798 | +0.01(+0.17%) |
Sep 22, 2004 | 3.339 | 3.366 | 3.297 | 3.297 | 22,289,488 | -0.10(-2.86%) |
Sep 21, 2004 | 3.386 | 3.406 | 3.300 | 3.395 | 20,503,292 | +0.06(+1.85%) |
Sep 20, 2004 | 3.339 | 3.389 | 3.289 | 3.333 | 16,752,609 | -0.02(-0.57%) |
Sep 17, 2004 | 3.276 | 3.362 | 3.266 | 3.352 | 33,160,194 | +0.10(+2.93%) |
Sep 16, 2004 | 3.234 | 3.291 | 3.220 | 3.257 | 13,992,424 | +0.03(+1.07%) |
Sep 15, 2004 | 3.243 | 3.267 | 3.166 | 3.222 | 17,321,044 | -0.02(-0.64%) |
Sep 14, 2004 | 3.243 | 3.280 | 3.237 | 3.243 | 13,204,428 | -0.00(-0.11%) |
Sep 13, 2004 | 3.227 | 3.275 | 3.198 | 3.247 | 20,929,756 | +0.02(+0.68%) |
Sep 10, 2004 | 3.176 | 3.228 | 3.140 | 3.225 | 17,122,394 | +0.06(+1.84%) |
Sep 09, 2004 | 3.134 | 3.178 | 3.084 | 3.167 | 19,904,592 | +0.07(+2.29%) |
Sep 08, 2004 | 3.139 | 3.196 | 3.078 | 3.096 | 16,802,134 | -0.05(-1.47%) |
Sep 07, 2004 | 3.253 | 3.282 | 3.087 | 3.142 | 24,633,664 | +1.54(+96.70%) |
Sep 03, 2004 | 1.612 | 1.632 | 1.595 | 1.597 | 18,473,874 | -0.02(-1.37%) |
Sep 02, 2004 | 1.611 | 1.631 | 1.603 | 1.620 | 34,074,204 | +0.01(+0.42%) |
Sep 01, 2004 | 1.574 | 1.613 | 1.573 | 1.613 | 45,441,808 | +0.04(+2.71%) |
Aug 31, 2004 | 1.556 | 1.570 | 1.530 | 1.570 | 23,074,182 | +0.02(+1.39%) |
Aug 30, 2004 | 1.582 | 1.586 | 1.548 | 1.549 | 21,617,050 | -0.03(-1.74%) |
Aug 27, 2004 | 1.566 | 1.607 | 1.565 | 1.576 | 28,716,714 | +0.00(+0.22%) |
Aug 26, 2004 | 1.585 | 1.604 | 1.556 | 1.573 | 102,480,144 | +0.05(+3.62%) |
Aug 25, 2004 | 1.474 | 1.524 | 1.469 | 1.518 | 33,388,560 | +0.05(+3.13%) |
Aug 24, 2004 | 1.481 | 1.494 | 1.462 | 1.472 | 27,820,864 | -0.00(-0.25%) |
Aug 23, 2004 | 1.508 | 1.512 | 1.468 | 1.475 | 30,619,570 | -0.03(-1.90%) |
Aug 20, 2004 | 1.478 | 1.507 | 1.472 | 1.504 | 48,569,580 | +0.03(+2.18%) |
Aug 19, 2004 | 1.492 | 1.509 | 1.469 | 1.472 | 40,988,976 | -0.03(-2.04%) |
Aug 18, 2004 | 1.455 | 1.503 | 1.448 | 1.503 | 36,732,036 | +0.05(+3.25%) |
Aug 17, 2004 | 1.472 | 1.483 | 1.455 | 1.455 | 28,735,424 | -0.01(-1.02%) |
Aug 16, 2004 | 1.436 | 1.484 | 1.435 | 1.470 | 30,255,286 | +0.04(+2.76%) |
Aug 13, 2004 | 1.449 | 1.469 | 1.419 | 1.431 | 28,842,178 | -0.02(-1.08%) |
Aug 12, 2004 | 1.482 | 1.497 | 1.446 | 1.447 | 33,439,184 | -0.05(-3.19%) |
Aug 11, 2004 | 1.441 | 1.518 | 1.440 | 1.494 | 58,773,900 | +0.04(+2.67%) |
Aug 10, 2004 | 1.410 | 1.457 | 1.408 | 1.455 | 28,615,464 | +0.05(+3.89%) |
Aug 09, 2004 | 1.407 | 1.429 | 1.397 | 1.401 | 17,031,048 | +0.00(+0.07%) |
Aug 06, 2004 | 1.430 | 1.445 | 1.397 | 1.400 | 36,739,740 | -0.05(-3.19%) |
Aug 05, 2004 | 1.447 | 1.482 | 1.437 | 1.446 | 37,689,520 | +0.02(+1.24%) |
Aug 04, 2004 | 1.438 | 1.454 | 1.412 | 1.428 | 30,796,758 | -0.01(-0.77%) |
Aug 03, 2004 | 1.439 | 1.476 | 1.438 | 1.440 | 41,703,232 | -0.00(-0.21%) |
Aug 02, 2004 | 1.459 | 1.499 | 1.427 | 1.442 | 80,850,984 | -0.03(-1.76%) |
Jul 30, 2004 | 1.459 | 1.517 | 1.448 | 1.468 | 158,860,336 | +0.12(+8.64%) |
Jul 29, 2004 | 1.339 | 1.375 | 1.337 | 1.352 | 49,835,216 | +0.03(+2.15%) |
Jul 28, 2004 | 1.318 | 1.343 | 1.277 | 1.323 | 32,710,620 | +0.00(+0.03%) |
Jul 27, 2004 | 1.285 | 1.332 | 1.281 | 1.323 | 32,361,744 | +0.04(+3.41%) |
Jul 26, 2004 | 1.326 | 1.333 | 1.262 | 1.279 | 49,076,936 | -0.04(-3.23%) |
Jul 23, 2004 | 1.354 | 1.369 | 1.298 | 1.322 | 37,120,532 | -0.04(-2.79%) |
Jul 22, 2004 | 1.351 | 1.380 | 1.328 | 1.360 | 40,412,284 | +0.01(+0.77%) |
Jul 21, 2004 | 1.412 | 1.414 | 1.334 | 1.349 | 50,841,120 | -0.07(-4.79%) |
Jul 20, 2004 | 1.442 | 1.442 | 1.410 | 1.417 | 30,387,354 | -0.02(-1.14%) |
Jul 19, 2004 | 1.431 | 1.452 | 1.397 | 1.434 | 30,877,098 | +0.02(+1.07%) |
Jul 16, 2004 | 1.460 | 1.461 | 1.411 | 1.418 | 28,855,384 | -0.03(-2.22%) |
Jul 15, 2004 | 1.460 | 1.461 | 1.435 | 1.451 | 26,227,264 | -0.01(-0.70%) |
Jul 14, 2004 | 1.481 | 1.502 | 1.457 | 1.461 | 32,009,568 | -0.03(-2.12%) |
Jul 13, 2004 | 1.489 | 1.510 | 1.485 | 1.492 | 13,059,155 | +0.00(+0.11%) |
Jul 12, 2004 | 1.496 | 1.502 | 1.472 | 1.491 | 25,804,652 | +0.01(+0.46%) |
Jul 09, 2004 | 1.501 | 1.511 | 1.474 | 1.484 | 32,479,504 | -0.01(-0.67%) |
Jul 08, 2004 | 1.515 | 1.529 | 1.488 | 1.494 | 31,318,420 | -0.03(-2.00%) |
Jul 07, 2004 | 1.526 | 1.531 | 1.509 | 1.524 | 22,289,488 | +0.00(+0.25%) |
Jul 06, 2004 | 1.530 | 1.552 | 1.517 | 1.521 | 31,419,672 | -0.01(-0.71%) |
Jul 02, 2004 | 1.517 | 1.546 | 1.516 | 1.532 | 26,009,356 | +0.01(+0.70%) |