Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.252 | 3.294 | 3.242 | 3.281 | 2,262,701 | +0.04(+1.12%) |
Sep 29, 2004 | 3.217 | 3.272 | 3.210 | 3.245 | 4,065,994 | +0.04(+1.25%) |
Sep 28, 2004 | 3.142 | 3.219 | 3.128 | 3.205 | 2,240,744 | +0.07(+2.12%) |
Sep 27, 2004 | 3.173 | 3.176 | 3.113 | 3.138 | 1,968,251 | -0.05(-1.45%) |
Sep 24, 2004 | 3.203 | 3.206 | 3.145 | 3.184 | 2,510,985 | -0.02(-0.67%) |
Sep 23, 2004 | 3.236 | 3.237 | 3.195 | 3.206 | 1,905,195 | -0.03(-0.93%) |
Sep 22, 2004 | 3.208 | 3.253 | 3.175 | 3.236 | 4,592,400 | +0.02(+0.75%) |
Sep 21, 2004 | 3.186 | 3.228 | 3.186 | 3.212 | 2,351,092 | +0.03(+1.05%) |
Sep 20, 2004 | 3.153 | 3.213 | 3.153 | 3.179 | 3,014,871 | +0.03(+0.83%) |
Sep 17, 2004 | 3.131 | 3.171 | 3.126 | 3.152 | 3,139,857 | +0.03(+1.04%) |
Sep 16, 2004 | 3.093 | 3.130 | 3.093 | 3.120 | 2,667,499 | +0.03(+0.88%) |
Sep 15, 2004 | 3.120 | 3.122 | 3.083 | 3.093 | 2,940,554 | -0.03(-0.87%) |
Sep 14, 2004 | 3.125 | 3.143 | 3.104 | 3.120 | 2,631,467 | -0.00(-0.16%) |
Sep 13, 2004 | 3.131 | 3.144 | 3.086 | 3.125 | 6,405,263 | -0.04(-1.29%) |
Sep 10, 2004 | 3.179 | 3.179 | 3.144 | 3.166 | 2,006,535 | -0.01(-0.42%) |
Sep 09, 2004 | 3.175 | 3.205 | 3.172 | 3.179 | 3,234,441 | +0.01(+0.46%) |
Sep 08, 2004 | 3.206 | 3.206 | 3.162 | 3.164 | 2,125,329 | -0.05(-1.64%) |
Sep 07, 2004 | 3.164 | 3.219 | 3.164 | 3.217 | 4,341,864 | +0.06(+2.04%) |
Sep 03, 2004 | 3.142 | 3.173 | 3.126 | 3.153 | 4,018,701 | +0.01(+0.20%) |
Sep 02, 2004 | 3.059 | 3.162 | 3.045 | 3.147 | 4,647,011 | +0.09(+3.05%) |
Sep 01, 2004 | 2.988 | 3.058 | 2.988 | 3.053 | 2,333,076 | +0.07(+2.18%) |
Aug 31, 2004 | 3.015 | 3.032 | 2.957 | 2.988 | 3,196,720 | -0.00(-0.13%) |
Aug 30, 2004 | 3.042 | 3.046 | 2.992 | 2.992 | 1,870,289 | -0.06(-1.92%) |
Aug 27, 2004 | 3.047 | 3.063 | 3.032 | 3.051 | 1,288,709 | +0.00(+0.06%) |
Aug 26, 2004 | 3.031 | 3.064 | 3.028 | 3.049 | 1,507,717 | -0.01(-0.35%) |
Aug 25, 2004 | 3.027 | 3.064 | 3.001 | 3.059 | 1,963,747 | +0.03(+1.06%) |
Aug 24, 2004 | 3.034 | 3.050 | 3.009 | 3.028 | 2,141,093 | +0.01(+0.19%) |
Aug 23, 2004 | 3.020 | 3.038 | 2.997 | 3.022 | 3,491,169 | +0.01(+0.27%) |
Aug 20, 2004 | 2.958 | 3.028 | 2.958 | 3.014 | 3,645,432 | +0.06(+1.91%) |
Aug 19, 2004 | 2.984 | 2.988 | 2.922 | 2.957 | 3,464,145 | -0.02(-0.75%) |
Aug 18, 2004 | 2.955 | 2.987 | 2.933 | 2.980 | 3,166,318 | +0.02(+0.72%) |
Aug 17, 2004 | 2.988 | 3.012 | 2.948 | 2.958 | 2,797,552 | -0.01(-0.49%) |
Aug 16, 2004 | 2.901 | 2.981 | 2.900 | 2.973 | 3,169,696 | +0.07(+2.40%) |
Aug 13, 2004 | 2.975 | 2.996 | 2.888 | 2.903 | 5,464,488 | -0.07(-2.27%) |
Aug 12, 2004 | 3.008 | 3.008 | 2.962 | 2.971 | 3,402,215 | -0.04(-1.36%) |
Aug 11, 2004 | 3.017 | 3.025 | 2.980 | 3.012 | 4,943,712 | -0.02(-0.56%) |
Aug 10, 2004 | 2.944 | 3.042 | 2.937 | 3.028 | 5,515,159 | +0.12(+4.07%) |
Aug 09, 2004 | 2.917 | 2.960 | 2.906 | 2.910 | 2,969,830 | -0.01(-0.24%) |
Aug 06, 2004 | 2.960 | 2.985 | 2.893 | 2.917 | 6,003,843 | -0.04(-1.46%) |
Aug 05, 2004 | 3.070 | 3.080 | 2.960 | 2.960 | 5,162,720 | -0.10(-3.34%) |
Aug 04, 2004 | 3.071 | 3.086 | 3.042 | 3.062 | 4,362,132 | -0.01(-0.30%) |
Aug 03, 2004 | 3.108 | 3.136 | 3.071 | 3.071 | 9,991,018 | -0.03(-0.99%) |
Aug 02, 2004 | 3.075 | 3.108 | 3.042 | 3.102 | 3,209,106 | +0.02(+0.62%) |
Jul 30, 2004 | 3.104 | 3.113 | 3.060 | 3.083 | 4,188,165 | -0.03(-1.08%) |
Jul 29, 2004 | 3.067 | 3.121 | 3.065 | 3.117 | 5,050,120 | +0.06(+1.98%) |
Jul 28, 2004 | 2.997 | 3.078 | 2.997 | 3.056 | 7,454,134 | -0.02(-0.78%) |
Jul 27, 2004 | 2.994 | 3.108 | 2.989 | 3.080 | 9,144,827 | +0.09(+2.89%) |
Jul 26, 2004 | 2.893 | 3.039 | 2.893 | 2.994 | 10,995,974 | +0.11(+3.88%) |
Jul 23, 2004 | 2.926 | 3.037 | 2.833 | 2.882 | 23,532,320 | +0.13(+4.66%) |
Jul 22, 2004 | 2.713 | 2.754 | 2.654 | 2.754 | 4,814,785 | +0.00(+0.10%) |
Jul 21, 2004 | 2.806 | 2.846 | 2.739 | 2.751 | 3,362,805 | -0.05(-1.67%) |
Jul 20, 2004 | 2.789 | 2.810 | 2.781 | 2.798 | 3,146,050 | +0.01(+0.24%) |
Jul 19, 2004 | 2.834 | 2.835 | 2.785 | 2.791 | 3,677,523 | -0.04(-1.41%) |
Jul 16, 2004 | 2.855 | 2.884 | 2.820 | 2.831 | 3,286,800 | -0.02(-0.82%) |
Jul 15, 2004 | 2.780 | 2.886 | 2.780 | 2.854 | 6,686,201 | +0.10(+3.51%) |
Jul 14, 2004 | 2.742 | 2.805 | 2.733 | 2.758 | 4,243,339 | +0.03(+1.21%) |
Jul 13, 2004 | 2.714 | 2.740 | 2.714 | 2.725 | 2,270,583 | +0.02(+0.69%) |
Jul 12, 2004 | 2.674 | 2.719 | 2.667 | 2.706 | 2,865,112 | +0.04(+1.35%) |
Jul 09, 2004 | 2.647 | 2.687 | 2.647 | 2.670 | 2,763,209 | +0.04(+1.52%) |
Jul 08, 2004 | 2.651 | 2.672 | 2.623 | 2.630 | 2,743,504 | -0.02(-0.75%) |
Jul 07, 2004 | 2.642 | 2.671 | 2.642 | 2.650 | 2,359,537 | +0.00(+0.13%) |
Jul 06, 2004 | 2.689 | 2.689 | 2.641 | 2.647 | 3,971,972 | -0.04(-1.57%) |
Jul 02, 2004 | 2.733 | 2.738 | 2.676 | 2.689 | 4,425,188 | -0.05(-1.86%) |