Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.932 | 3.972 | 3.900 | 3.902 | 4,527,106 | -0.03(-0.76%) |
Sep 29, 2004 | 3.758 | 3.962 | 3.758 | 3.932 | 1,702,621 | +0.19(+5.00%) |
Sep 28, 2004 | 3.875 | 3.880 | 3.688 | 3.745 | 1,865,233 | -0.15(-3.78%) |
Sep 27, 2004 | 3.995 | 4.012 | 3.872 | 3.892 | 1,381,802 | -0.11(-2.81%) |
Sep 24, 2004 | 3.985 | 4.207 | 3.945 | 4.005 | 2,799,652 | +0.08(+2.10%) |
Sep 23, 2004 | 4.012 | 4.012 | 3.907 | 3.922 | 1,119,059 | -0.09(-2.24%) |
Sep 22, 2004 | 4.070 | 4.070 | 3.947 | 4.012 | 2,079,512 | -0.07(-1.77%) |
Sep 21, 2004 | 4.007 | 4.219 | 4.007 | 4.085 | 2,330,240 | +0.09(+2.19%) |
Sep 20, 2004 | 3.932 | 4.020 | 3.917 | 3.997 | 597,980 | +0.08(+2.17%) |
Sep 17, 2004 | 4.045 | 4.047 | 3.705 | 3.912 | 4,493,462 | -0.15(-3.63%) |
Sep 16, 2004 | 4.082 | 4.117 | 4.010 | 4.060 | 2,521,689 | -0.02(-0.49%) |
Sep 15, 2004 | 3.975 | 4.279 | 3.920 | 4.080 | 4,152,617 | +0.11(+2.70%) |
Sep 14, 2004 | 3.795 | 4.017 | 3.745 | 3.972 | 2,054,680 | +0.18(+4.67%) |
Sep 13, 2004 | 3.595 | 3.870 | 3.595 | 3.795 | 4,350,876 | +0.24(+6.67%) |
Sep 10, 2004 | 3.283 | 3.570 | 3.283 | 3.558 | 2,798,851 | +0.27(+8.20%) |
Sep 09, 2004 | 3.306 | 3.321 | 3.238 | 3.288 | 2,532,503 | -0.02(-0.53%) |
Sep 08, 2004 | 3.328 | 3.328 | 3.283 | 3.306 | 550,718 | -0.05(-1.41%) |
Sep 07, 2004 | 3.436 | 3.436 | 3.346 | 3.353 | 1,194,758 | -0.08(-2.33%) |
Sep 03, 2004 | 3.470 | 3.480 | 3.401 | 3.433 | 925,207 | -0.03(-1.01%) |
Sep 02, 2004 | 3.316 | 3.488 | 3.316 | 3.468 | 1,000,104 | +0.14(+4.20%) |
Sep 01, 2004 | 3.296 | 3.328 | 3.286 | 3.328 | 513,469 | +0.08(+2.54%) |
Aug 31, 2004 | 3.296 | 3.308 | 3.171 | 3.246 | 875,542 | -0.04(-1.29%) |
Aug 30, 2004 | 3.301 | 3.311 | 3.261 | 3.288 | 606,791 | +0.00(+0.15%) |
Aug 27, 2004 | 3.246 | 3.298 | 3.221 | 3.283 | 464,205 | +0.06(+1.94%) |
Aug 26, 2004 | 3.238 | 3.246 | 3.198 | 3.221 | 471,815 | -0.01(-0.46%) |
Aug 25, 2004 | 3.196 | 3.258 | 3.121 | 3.236 | 1,202,368 | +0.05(+1.49%) |
Aug 24, 2004 | 3.146 | 3.191 | 3.101 | 3.188 | 1,073,800 | +0.07(+2.16%) |
Aug 23, 2004 | 3.171 | 3.233 | 3.086 | 3.121 | 1,129,073 | -0.02(-0.79%) |
Aug 20, 2004 | 3.121 | 3.296 | 2.969 | 3.146 | 4,040,070 | +0.11(+3.53%) |
Aug 19, 2004 | 2.984 | 3.058 | 2.921 | 3.039 | 1,312,111 | +0.05(+1.84%) |
Aug 18, 2004 | 2.721 | 3.034 | 2.667 | 2.984 | 1,699,817 | +0.24(+8.93%) |
Aug 17, 2004 | 2.467 | 2.744 | 2.467 | 2.739 | 2,971,877 | +0.31(+12.86%) |
Aug 16, 2004 | 2.397 | 2.459 | 2.247 | 2.427 | 2,174,036 | +0.03(+1.36%) |
Aug 13, 2004 | 2.494 | 2.509 | 2.364 | 2.394 | 2,499,260 | -0.10(-4.00%) |
Aug 12, 2004 | 2.676 | 2.679 | 2.477 | 2.494 | 1,580,061 | -0.16(-5.93%) |
Aug 11, 2004 | 2.734 | 2.734 | 2.644 | 2.652 | 625,215 | -0.09(-3.45%) |
Aug 10, 2004 | 2.746 | 2.756 | 2.716 | 2.746 | 734,157 | +0.00(+0.09%) |
Aug 09, 2004 | 2.734 | 2.759 | 2.711 | 2.744 | 1,123,065 | +0.05(+2.04%) |
Aug 06, 2004 | 2.721 | 2.746 | 2.674 | 2.689 | 1,799,547 | -0.03(-1.19%) |
Aug 05, 2004 | 2.994 | 2.994 | 2.667 | 2.721 | 3,034,358 | -0.27(-9.02%) |
Aug 04, 2004 | 3.029 | 3.034 | 2.984 | 2.991 | 2,750,388 | -0.04(-1.24%) |
Aug 03, 2004 | 3.196 | 3.268 | 2.994 | 3.029 | 2,948,246 | -0.17(-5.31%) |
Aug 02, 2004 | 3.241 | 3.266 | 3.138 | 3.198 | 1,299,295 | -0.05(-1.54%) |
Jul 30, 2004 | 3.236 | 3.296 | 3.133 | 3.248 | 816,264 | +0.01(+0.39%) |
Jul 29, 2004 | 3.246 | 3.333 | 3.233 | 3.236 | 909,186 | -0.01(-0.23%) |
Jul 28, 2004 | 3.258 | 3.301 | 3.146 | 3.243 | 1,536,804 | -0.04(-1.14%) |
Jul 27, 2004 | 3.341 | 3.353 | 3.271 | 3.281 | 752,181 | -0.03(-1.05%) |
Jul 26, 2004 | 3.383 | 3.383 | 3.216 | 3.316 | 1,287,679 | +0.06(+1.84%) |
Jul 23, 2004 | 3.233 | 3.371 | 3.183 | 3.256 | 1,676,587 | +0.01(+0.46%) |
Jul 22, 2004 | 2.884 | 3.291 | 2.821 | 3.241 | 9,837,634 | +0.32(+10.94%) |
Jul 21, 2004 | 4.020 | 4.020 | 2.759 | 2.921 | 25,491,656 | -1.07(-26.88%) |
Jul 16, 2004 | 3.845 | 4.095 | 3.735 | 3.995 | 3,283,083 | +0.16(+4.30%) |
Jul 15, 2004 | 3.932 | 3.945 | 3.730 | 3.830 | 1,808,359 | -0.08(-1.98%) |
Jul 14, 2004 | 4.007 | 4.007 | 3.890 | 3.907 | 2,369,090 | -0.11(-2.67%) |
Jul 13, 2004 | 4.180 | 4.180 | 4.015 | 4.015 | 1,676,186 | -0.17(-4.00%) |
Jul 12, 2004 | 4.145 | 4.202 | 4.032 | 4.182 | 781,819 | +0.09(+2.13%) |
Jul 09, 2004 | 3.980 | 4.137 | 3.970 | 4.095 | 597,579 | +0.16(+4.19%) |
Jul 08, 2004 | 4.072 | 4.072 | 3.910 | 3.930 | 2,182,046 | -0.14(-3.49%) |
Jul 07, 2004 | 4.219 | 4.219 | 4.007 | 4.072 | 1,789,935 | -0.17(-4.06%) |
Jul 06, 2004 | 4.227 | 4.244 | 4.115 | 4.244 | 1,218,389 | +0.00(+0.12%) |
Jul 02, 2004 | 4.020 | 4.239 | 4.007 | 4.239 | 994,497 | +0.24(+5.93%) |