Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.646 | 3.804 | 3.637 | 3.674 | 13,258 | +0.02(+0.51%) |
Sep 29, 2004 | 3.442 | 3.785 | 3.442 | 3.655 | 51,418 | -0.10(-2.72%) |
Sep 28, 2004 | 3.822 | 3.915 | 3.757 | 3.757 | 25,008 | -0.05(-1.22%) |
Sep 27, 2004 | 3.618 | 3.933 | 3.553 | 3.804 | 79,875 | +0.05(+1.23%) |
Sep 24, 2004 | 3.562 | 3.757 | 3.497 | 3.757 | 14,767 | +0.13(+3.58%) |
Sep 23, 2004 | 3.637 | 3.684 | 3.562 | 3.627 | 14,660 | -0.03(-0.76%) |
Sep 22, 2004 | 3.711 | 3.711 | 3.627 | 3.655 | 8,192 | -0.07(-1.99%) |
Sep 21, 2004 | 3.637 | 3.776 | 3.637 | 3.729 | 20,157 | +0.02(+0.50%) |
Sep 20, 2004 | 3.766 | 3.766 | 3.664 | 3.711 | 27,164 | +0.00(+0.00%) |
Sep 17, 2004 | 3.729 | 3.757 | 3.674 | 3.711 | 6,898 | -0.03(-0.74%) |
Sep 16, 2004 | 3.804 | 3.887 | 3.720 | 3.739 | 20,373 | -0.06(-1.47%) |
Sep 15, 2004 | 3.748 | 3.850 | 3.664 | 3.794 | 18,432 | -0.03(-0.73%) |
Sep 14, 2004 | 3.664 | 3.822 | 3.664 | 3.822 | 95,829 | +0.07(+1.98%) |
Sep 13, 2004 | 3.711 | 3.804 | 3.664 | 3.748 | 53,789 | +0.04(+1.00%) |
Sep 10, 2004 | 3.534 | 3.794 | 3.534 | 3.711 | 12,881 | +0.07(+2.04%) |
Sep 09, 2004 | 3.581 | 3.804 | 3.581 | 3.637 | 7,330 | -0.09(-2.49%) |
Sep 08, 2004 | 3.572 | 3.757 | 3.572 | 3.729 | 24,253 | +0.07(+2.03%) |
Sep 07, 2004 | 3.525 | 3.711 | 3.525 | 3.655 | 34,170 | +0.07(+2.07%) |
Sep 03, 2004 | 3.590 | 3.701 | 3.581 | 3.581 | 6,898 | -0.12(-3.26%) |
Sep 02, 2004 | 3.711 | 3.711 | 3.609 | 3.701 | 5,497 | +0.00(+0.00%) |
Sep 01, 2004 | 3.712 | 3.757 | 3.683 | 3.701 | 395,499 | -0.05(-1.24%) |
Aug 31, 2004 | 3.664 | 3.748 | 3.618 | 3.748 | 21,451 | +0.04(+1.00%) |
Aug 30, 2004 | 3.572 | 3.729 | 3.572 | 3.711 | 28,457 | +0.14(+3.90%) |
Aug 27, 2004 | 3.701 | 3.711 | 3.572 | 3.572 | 15,414 | -0.10(-2.78%) |
Aug 26, 2004 | 3.674 | 3.701 | 3.674 | 3.674 | 3,665 | -0.04(-1.00%) |
Aug 25, 2004 | 3.618 | 3.711 | 3.618 | 3.711 | 19,942 | +0.19(+5.54%) |
Aug 24, 2004 | 3.544 | 3.748 | 3.516 | 3.516 | 50,016 | -0.34(-8.89%) |
Aug 23, 2004 | 3.525 | 3.878 | 3.525 | 3.859 | 47,893 | +0.31(+8.62%) |
Aug 20, 2004 | 3.553 | 3.664 | 3.534 | 3.553 | 20,049 | -0.04(-1.03%) |
Aug 19, 2004 | 3.646 | 3.785 | 3.590 | 3.590 | 36,865 | -0.04(-1.02%) |
Aug 18, 2004 | 3.618 | 3.627 | 3.516 | 3.627 | 27,975 | +0.06(+1.56%) |
Aug 17, 2004 | 3.395 | 3.711 | 3.395 | 3.572 | 28,889 | -0.04(-1.03%) |
Aug 16, 2004 | 3.534 | 3.618 | 3.525 | 3.609 | 59,502 | +0.06(+1.83%) |
Aug 13, 2004 | 3.395 | 3.581 | 3.395 | 3.544 | 27,918 | +0.07(+2.14%) |
Aug 12, 2004 | 3.627 | 3.804 | 3.442 | 3.470 | 45,058 | -0.16(-4.35%) |
Aug 11, 2004 | 3.701 | 3.701 | 3.386 | 3.627 | 89,793 | +0.03(+0.77%) |
Aug 10, 2004 | 4.035 | 4.035 | 3.534 | 3.599 | 97,662 | -0.33(-8.49%) |
Aug 09, 2004 | 3.015 | 3.989 | 3.015 | 3.933 | 224,859 | +0.62(+18.77%) |
Aug 06, 2004 | 3.024 | 3.312 | 2.867 | 3.312 | 107,902 | +0.24(+7.86%) |
Aug 05, 2004 | 3.340 | 3.479 | 2.820 | 3.071 | 421,585 | -0.12(-3.78%) |
Aug 04, 2004 | 3.182 | 3.859 | 3.173 | 3.191 | 1,277,152 | -0.89(-21.82%) |
Aug 03, 2004 | 4.091 | 4.184 | 4.082 | 4.082 | 26,625 | -0.09(-2.22%) |
Aug 02, 2004 | 4.240 | 4.314 | 4.091 | 4.175 | 70,390 | -0.19(-4.46%) |
Jul 30, 2004 | 4.546 | 4.574 | 4.128 | 4.369 | 229,602 | -0.20(-4.46%) |
Jul 29, 2004 | 4.638 | 4.768 | 4.388 | 4.574 | 66,293 | -0.15(-3.14%) |
Jul 28, 2004 | 4.578 | 4.731 | 4.453 | 4.722 | 37,081 | +0.12(+2.62%) |
Jul 27, 2004 | 4.295 | 4.601 | 4.295 | 4.601 | 70,928 | +0.21(+4.86%) |
Jul 26, 2004 | 4.369 | 4.453 | 4.147 | 4.388 | 50,340 | -0.02(-0.42%) |
Jul 23, 2004 | 4.481 | 4.481 | 4.277 | 4.407 | 31,476 | -0.09(-2.06%) |
Jul 22, 2004 | 4.536 | 4.638 | 4.212 | 4.499 | 50,124 | -0.08(-1.82%) |
Jul 21, 2004 | 4.972 | 4.972 | 4.416 | 4.583 | 70,282 | -0.33(-6.79%) |
Jul 20, 2004 | 4.833 | 5.139 | 4.657 | 4.917 | 131,940 | -0.07(-1.49%) |
Jul 19, 2004 | 5.176 | 5.176 | 4.843 | 4.991 | 19,942 | +0.00(+0.00%) |
Jul 16, 2004 | 4.935 | 5.102 | 4.935 | 4.991 | 25,870 | +0.03(+0.56%) |
Jul 15, 2004 | 5.019 | 5.037 | 4.833 | 4.963 | 30,829 | -0.14(-2.73%) |
Jul 14, 2004 | 5.158 | 5.269 | 5.102 | 5.102 | 36,003 | -0.09(-1.79%) |
Jul 13, 2004 | 5.167 | 5.334 | 5.102 | 5.195 | 56,484 | +0.11(+2.19%) |
Jul 12, 2004 | 4.954 | 5.334 | 4.768 | 5.084 | 50,340 | +0.30(+6.20%) |
Jul 09, 2004 | 5.047 | 5.102 | 4.759 | 4.787 | 46,351 | -0.22(-4.44%) |
Jul 08, 2004 | 5.093 | 5.381 | 4.917 | 5.010 | 71,575 | -0.21(-4.09%) |
Jul 07, 2004 | 5.251 | 5.752 | 5.112 | 5.223 | 381,485 | +0.40(+8.27%) |
Jul 06, 2004 | 4.889 | 5.000 | 4.638 | 4.824 | 37,835 | -0.06(-1.14%) |
Jul 02, 2004 | 4.694 | 4.898 | 4.694 | 4.880 | 20,804 | +0.06(+1.35%) |