Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.199 | 3.282 | 3.196 | 3.239 | 63,502,208 | +0.04(+1.24%) |
Sep 29, 2004 | 3.151 | 3.199 | 3.129 | 3.199 | 49,310,272 | +0.05(+1.54%) |
Sep 28, 2004 | 3.172 | 3.189 | 3.123 | 3.151 | 52,731,340 | -0.03(-0.87%) |
Sep 27, 2004 | 3.170 | 3.211 | 3.153 | 3.179 | 57,730,384 | -0.03(-0.97%) |
Sep 24, 2004 | 3.255 | 3.270 | 3.201 | 3.210 | 66,742,092 | -0.04(-1.38%) |
Sep 23, 2004 | 3.220 | 3.279 | 3.220 | 3.255 | 52,386,340 | +0.04(+1.18%) |
Sep 22, 2004 | 3.217 | 3.246 | 3.213 | 3.217 | 55,700,896 | -0.01(-0.43%) |
Sep 21, 2004 | 3.205 | 3.243 | 3.201 | 3.230 | 51,828,896 | +0.05(+1.58%) |
Sep 20, 2004 | 3.134 | 3.229 | 3.134 | 3.180 | 63,252,716 | +0.05(+1.66%) |
Sep 17, 2004 | 3.154 | 3.161 | 3.118 | 3.129 | 71,602,784 | -0.02(-0.60%) |
Sep 16, 2004 | 3.146 | 3.172 | 3.144 | 3.148 | 39,085,272 | -0.01(-0.33%) |
Sep 15, 2004 | 3.180 | 3.186 | 3.130 | 3.158 | 56,542,560 | -0.02(-0.65%) |
Sep 14, 2004 | 3.189 | 3.205 | 3.179 | 3.179 | 57,887,836 | -0.04(-1.13%) |
Sep 13, 2004 | 3.172 | 3.237 | 3.163 | 3.215 | 54,089,928 | +0.06(+1.75%) |
Sep 10, 2004 | 3.130 | 3.189 | 3.130 | 3.160 | 42,487,816 | +0.03(+0.94%) |
Sep 09, 2004 | 3.097 | 3.168 | 3.092 | 3.130 | 54,635,792 | +0.03(+1.00%) |
Sep 08, 2004 | 3.077 | 3.115 | 3.077 | 3.099 | 61,291,536 | -0.01(-0.28%) |
Sep 07, 2004 | 3.075 | 3.111 | 3.075 | 3.108 | 48,419,404 | +0.05(+1.64%) |
Sep 03, 2004 | 3.066 | 3.075 | 3.037 | 3.058 | 73,420,992 | -0.06(-1.78%) |
Sep 02, 2004 | 3.087 | 3.116 | 3.075 | 3.113 | 35,338,304 | +0.02(+0.56%) |
Sep 01, 2004 | 3.084 | 3.104 | 3.066 | 3.096 | 46,938,100 | +0.01(+0.17%) |
Aug 31, 2004 | 3.087 | 3.099 | 3.051 | 3.091 | 41,387,404 | -0.01(-0.17%) |
Aug 30, 2004 | 3.130 | 3.154 | 3.091 | 3.096 | 49,907,656 | -0.06(-1.86%) |
Aug 27, 2004 | 3.142 | 3.168 | 3.142 | 3.154 | 35,815,864 | +0.01(+0.38%) |
Aug 26, 2004 | 3.122 | 3.161 | 3.122 | 3.142 | 41,393,192 | +0.02(+0.50%) |
Aug 25, 2004 | 3.065 | 3.148 | 3.058 | 3.127 | 64,177,160 | +0.07(+2.38%) |
Aug 24, 2004 | 3.089 | 3.116 | 3.034 | 3.054 | 71,211,480 | -0.03(-1.12%) |
Aug 23, 2004 | 3.058 | 3.141 | 3.058 | 3.089 | 55,825,932 | -0.04(-1.27%) |
Aug 20, 2004 | 3.059 | 3.135 | 3.058 | 3.129 | 79,258,224 | +0.07(+2.26%) |
Aug 19, 2004 | 3.025 | 3.091 | 3.023 | 3.059 | 76,983,880 | +0.03(+1.03%) |
Aug 18, 2004 | 2.890 | 3.077 | 2.890 | 3.028 | 99,283,920 | +0.11(+3.73%) |
Aug 17, 2004 | 2.920 | 2.945 | 2.904 | 2.920 | 81,456,160 | +0.00(+0.00%) |
Aug 16, 2004 | 2.856 | 2.921 | 2.852 | 2.920 | 106,650,504 | +0.07(+2.42%) |
Aug 13, 2004 | 2.925 | 2.926 | 2.830 | 2.850 | 158,167,392 | -0.08(-2.65%) |
Aug 12, 2004 | 2.956 | 2.956 | 2.778 | 2.928 | 468,778,368 | -0.44(-13.17%) |
Aug 11, 2004 | 3.445 | 3.445 | 3.306 | 3.372 | 62,933,188 | -0.07(-2.16%) |
Aug 10, 2004 | 3.462 | 3.490 | 3.424 | 3.446 | 38,663,284 | +0.01(+0.35%) |
Aug 09, 2004 | 3.422 | 3.472 | 3.421 | 3.434 | 34,728,184 | -0.00(-0.10%) |
Aug 06, 2004 | 3.502 | 3.502 | 3.415 | 3.438 | 52,529,320 | -0.10(-2.93%) |
Aug 05, 2004 | 3.543 | 3.571 | 3.524 | 3.541 | 54,093,400 | +0.01(+0.29%) |
Aug 04, 2004 | 3.472 | 3.550 | 3.471 | 3.531 | 40,447,912 | +0.03(+0.94%) |
Aug 03, 2004 | 3.505 | 3.512 | 3.483 | 3.498 | 42,995,476 | -0.02(-0.59%) |
Aug 02, 2004 | 3.412 | 3.521 | 3.412 | 3.519 | 41,451,656 | +0.04(+1.09%) |
Jul 30, 2004 | 3.493 | 3.517 | 3.455 | 3.481 | 40,574,104 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.472 | 3.491 | 40,471,064 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.453 | 3.372 | 3.443 | 37,419,312 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,478,556 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.358 | 3.408 | 42,709,520 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.382 | 37,367,792 | -0.07(-1.90%) |
Jul 22, 2004 | 3.370 | 3.455 | 3.370 | 3.448 | 42,262,060 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,497,928 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,572,224 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,736,964 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.382 | 3.393 | 47,523,908 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,782,376 | -0.04(-1.26%) |
Jul 14, 2004 | 3.446 | 3.464 | 3.415 | 3.438 | 66,479,288 | -0.06(-1.73%) |
Jul 13, 2004 | 3.491 | 3.540 | 3.484 | 3.498 | 36,806,296 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.446 | 3.474 | 42,575,224 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,828,152 | +0.02(+0.70%) |
Jul 08, 2004 | 3.472 | 3.507 | 3.441 | 3.453 | 40,940,520 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.555 | 3.455 | 3.500 | 50,550,192 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,006,536 | -0.06(-1.81%) |
Jul 02, 2004 | 3.555 | 3.559 | 3.493 | 3.526 | 34,851,484 | -0.03(-0.83%) |