Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.082 | 3.102 | 3.046 | 3.051 | 122,317 | -0.05(-1.48%) |
Sep 29, 2004 | 3.092 | 3.102 | 3.056 | 3.097 | 98,287 | -0.03(-0.97%) |
Sep 28, 2004 | 3.077 | 3.148 | 3.072 | 3.127 | 166,635 | -0.03(-0.81%) |
Sep 27, 2004 | 3.153 | 3.173 | 3.097 | 3.153 | 108,530 | -0.06(-1.74%) |
Sep 24, 2004 | 3.056 | 3.224 | 3.056 | 3.209 | 170,575 | +0.11(+3.61%) |
Sep 23, 2004 | 3.173 | 3.300 | 3.051 | 3.097 | 414,817 | -0.08(-2.56%) |
Sep 22, 2004 | 3.173 | 3.224 | 3.148 | 3.178 | 154,817 | -0.03(-0.79%) |
Sep 21, 2004 | 3.244 | 3.300 | 3.173 | 3.204 | 242,272 | -0.05(-1.41%) |
Sep 20, 2004 | 3.173 | 3.275 | 3.173 | 3.249 | 63,227 | -0.02(-0.47%) |
Sep 17, 2004 | 3.148 | 3.285 | 3.148 | 3.264 | 146,742 | +0.08(+2.55%) |
Sep 16, 2004 | 3.178 | 3.219 | 3.102 | 3.183 | 273,787 | +0.08(+2.45%) |
Sep 15, 2004 | 3.173 | 3.173 | 3.107 | 3.107 | 34,469 | -0.04(-1.29%) |
Sep 14, 2004 | 3.148 | 3.173 | 3.132 | 3.148 | 104,590 | +0.02(+0.49%) |
Sep 13, 2004 | 3.173 | 3.173 | 3.127 | 3.132 | 309,832 | +0.01(+0.33%) |
Sep 10, 2004 | 3.173 | 3.173 | 3.122 | 3.122 | 123,105 | -0.02(-0.49%) |
Sep 09, 2004 | 3.097 | 3.173 | 3.082 | 3.138 | 250,150 | +0.02(+0.65%) |
Sep 08, 2004 | 3.127 | 3.204 | 3.082 | 3.117 | 120,348 | -0.04(-1.13%) |
Sep 07, 2004 | 3.117 | 3.341 | 3.072 | 3.153 | 241,025 | +0.08(+2.64%) |
Sep 03, 2004 | 3.097 | 3.122 | 3.061 | 3.072 | 76,424 | +0.01(+0.33%) |
Sep 02, 2004 | 3.097 | 3.097 | 3.046 | 3.061 | 72,287 | +0.02(+0.50%) |
Sep 01, 2004 | 3.046 | 3.122 | 3.026 | 3.046 | 144,575 | +0.00(+0.02%) |
Aug 31, 2004 | 3.122 | 3.122 | 3.026 | 3.046 | 132,363 | -0.02(-0.68%) |
Aug 30, 2004 | 3.127 | 3.132 | 3.046 | 3.066 | 267,287 | +0.04(+1.34%) |
Aug 27, 2004 | 3.046 | 3.046 | 3.021 | 3.026 | 157,181 | -0.01(-0.17%) |
Aug 26, 2004 | 2.965 | 3.031 | 2.904 | 3.031 | 113,848 | +0.09(+3.11%) |
Aug 25, 2004 | 2.919 | 2.970 | 2.838 | 2.940 | 220,211 | +0.10(+3.39%) |
Aug 24, 2004 | 2.843 | 2.874 | 2.823 | 2.843 | 152,848 | +0.03(+0.90%) |
Aug 23, 2004 | 2.696 | 2.843 | 2.696 | 2.818 | 265,120 | +0.08(+2.78%) |
Aug 20, 2004 | 2.777 | 2.792 | 2.620 | 2.742 | 138,863 | -0.02(-0.72%) |
Aug 19, 2004 | 2.792 | 2.792 | 2.691 | 2.761 | 112,666 | +0.01(+0.54%) |
Aug 18, 2004 | 2.772 | 2.792 | 2.691 | 2.747 | 71,909 | -0.03(-0.92%) |
Aug 17, 2004 | 2.742 | 2.792 | 2.691 | 2.772 | 75,045 | -0.04(-1.44%) |
Aug 16, 2004 | 2.691 | 2.843 | 2.665 | 2.813 | 80,363 | +0.12(+4.55%) |
Aug 13, 2004 | 2.863 | 2.863 | 2.650 | 2.690 | 69,530 | -0.14(-4.87%) |
Aug 12, 2004 | 2.823 | 2.843 | 2.691 | 2.828 | 67,560 | +0.04(+1.27%) |
Aug 11, 2004 | 2.630 | 2.837 | 2.615 | 2.792 | 94,545 | +0.04(+1.48%) |
Aug 10, 2004 | 2.716 | 2.767 | 2.625 | 2.752 | 93,954 | +0.11(+4.23%) |
Aug 09, 2004 | 2.589 | 2.762 | 2.589 | 2.640 | 82,264 | +0.07(+2.77%) |
Aug 06, 2004 | 2.701 | 2.752 | 2.554 | 2.569 | 138,272 | -0.26(-9.32%) |
Aug 05, 2004 | 2.838 | 2.838 | 2.742 | 2.833 | 62,833 | +0.01(+0.18%) |
Aug 04, 2004 | 2.843 | 2.843 | 2.781 | 2.828 | 45,499 | +0.05(+1.83%) |
Aug 03, 2004 | 2.818 | 2.848 | 2.772 | 2.777 | 43,167 | -0.07(-2.32%) |
Aug 02, 2004 | 2.792 | 2.843 | 2.772 | 2.843 | 60,469 | +0.01(+0.36%) |
Jul 30, 2004 | 2.777 | 2.843 | 2.753 | 2.833 | 110,696 | +0.06(+2.01%) |
Jul 29, 2004 | 2.716 | 2.792 | 2.716 | 2.777 | 76,817 | +0.06(+2.24%) |
Jul 28, 2004 | 2.843 | 2.889 | 2.691 | 2.716 | 272,605 | -0.12(-4.12%) |
Jul 27, 2004 | 2.945 | 2.945 | 2.833 | 2.833 | 52,984 | -0.04(-1.24%) |
Jul 26, 2004 | 2.894 | 2.940 | 2.868 | 2.868 | 51,408 | -0.05(-1.74%) |
Jul 23, 2004 | 2.843 | 2.945 | 2.843 | 2.919 | 66,772 | +0.06(+1.95%) |
Jul 22, 2004 | 2.828 | 2.884 | 2.828 | 2.863 | 79,181 | +0.02(+0.57%) |
Jul 21, 2004 | 2.843 | 2.975 | 2.843 | 2.847 | 62,833 | -0.06(-2.13%) |
Jul 20, 2004 | 2.823 | 2.919 | 2.823 | 2.909 | 36,045 | +0.07(+2.32%) |
Jul 19, 2004 | 2.838 | 2.889 | 2.792 | 2.843 | 222,969 | -0.08(-2.61%) |
Jul 16, 2004 | 2.919 | 2.970 | 2.919 | 2.919 | 91,590 | -0.02(-0.69%) |
Jul 15, 2004 | 3.046 | 3.046 | 2.914 | 2.940 | 85,484 | -0.06(-2.00%) |
Jul 14, 2004 | 3.046 | 3.046 | 2.985 | 2.999 | 34,863 | -0.02(-0.54%) |
Jul 13, 2004 | 3.021 | 3.066 | 2.983 | 3.016 | 190,863 | +0.00(+0.00%) |
Jul 12, 2004 | 2.995 | 3.097 | 2.995 | 3.016 | 76,227 | -0.07(-2.14%) |
Jul 09, 2004 | 3.046 | 3.092 | 3.016 | 3.082 | 78,787 | +0.04(+1.17%) |
Jul 08, 2004 | 3.061 | 3.072 | 3.000 | 3.046 | 190,863 | +0.02(+0.67%) |
Jul 07, 2004 | 3.046 | 3.046 | 2.995 | 3.026 | 93,560 | +0.01(+0.17%) |
Jul 06, 2004 | 3.082 | 3.092 | 2.990 | 3.021 | 119,166 | -0.03(-0.83%) |
Jul 02, 2004 | 3.072 | 3.072 | 2.985 | 3.046 | 134,923 | -0.01(-0.17%) |