Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.449 | 3.472 | 3.409 | 3.415 | 109,293 | -0.05(-1.48%) |
Sep 29, 2004 | 3.460 | 3.472 | 3.421 | 3.466 | 87,822 | -0.03(-0.97%) |
Sep 28, 2004 | 3.443 | 3.523 | 3.438 | 3.500 | 148,893 | -0.03(-0.81%) |
Sep 27, 2004 | 3.528 | 3.551 | 3.466 | 3.528 | 96,974 | -0.06(-1.74%) |
Sep 24, 2004 | 3.421 | 3.608 | 3.421 | 3.591 | 152,413 | +0.12(+3.61%) |
Sep 23, 2004 | 3.551 | 3.693 | 3.415 | 3.466 | 370,648 | -0.09(-2.56%) |
Sep 22, 2004 | 3.551 | 3.608 | 3.523 | 3.557 | 138,333 | -0.03(-0.79%) |
Sep 21, 2004 | 3.631 | 3.693 | 3.551 | 3.585 | 216,475 | -0.05(-1.41%) |
Sep 20, 2004 | 3.551 | 3.665 | 3.551 | 3.636 | 56,494 | -0.02(-0.47%) |
Sep 17, 2004 | 3.523 | 3.676 | 3.523 | 3.653 | 131,117 | +0.09(+2.55%) |
Sep 16, 2004 | 3.557 | 3.602 | 3.472 | 3.563 | 244,635 | +0.09(+2.45%) |
Sep 15, 2004 | 3.551 | 3.551 | 3.477 | 3.477 | 30,799 | -0.05(-1.29%) |
Sep 14, 2004 | 3.523 | 3.551 | 3.506 | 3.523 | 93,454 | +0.02(+0.49%) |
Sep 13, 2004 | 3.551 | 3.551 | 3.500 | 3.506 | 276,842 | +0.01(+0.33%) |
Sep 10, 2004 | 3.551 | 3.551 | 3.494 | 3.494 | 109,997 | -0.02(-0.49%) |
Sep 09, 2004 | 3.466 | 3.551 | 3.449 | 3.511 | 223,515 | +0.02(+0.65%) |
Sep 08, 2004 | 3.500 | 3.585 | 3.449 | 3.489 | 107,533 | -0.04(-1.13%) |
Sep 07, 2004 | 3.489 | 3.739 | 3.438 | 3.528 | 215,361 | +0.09(+2.64%) |
Sep 03, 2004 | 3.466 | 3.494 | 3.426 | 3.438 | 68,286 | +0.01(+0.33%) |
Sep 02, 2004 | 3.466 | 3.466 | 3.409 | 3.426 | 64,590 | +0.02(+0.50%) |
Sep 01, 2004 | 3.409 | 3.494 | 3.386 | 3.409 | 129,181 | +0.00(+0.02%) |
Aug 31, 2004 | 3.494 | 3.494 | 3.386 | 3.409 | 118,269 | -0.02(-0.68%) |
Aug 30, 2004 | 3.500 | 3.506 | 3.409 | 3.432 | 238,827 | +0.05(+1.34%) |
Aug 27, 2004 | 3.409 | 3.409 | 3.381 | 3.386 | 140,445 | -0.01(-0.17%) |
Aug 26, 2004 | 3.318 | 3.392 | 3.250 | 3.392 | 101,726 | +0.10(+3.11%) |
Aug 25, 2004 | 3.267 | 3.324 | 3.176 | 3.290 | 196,764 | +0.11(+3.39%) |
Aug 24, 2004 | 3.182 | 3.216 | 3.159 | 3.182 | 136,573 | +0.03(+0.90%) |
Aug 23, 2004 | 3.017 | 3.182 | 3.017 | 3.153 | 236,891 | +0.09(+2.78%) |
Aug 20, 2004 | 3.108 | 3.125 | 2.932 | 3.068 | 124,077 | -0.02(-0.72%) |
Aug 19, 2004 | 3.125 | 3.125 | 3.011 | 3.090 | 100,670 | +0.02(+0.54%) |
Aug 18, 2004 | 3.102 | 3.125 | 3.011 | 3.074 | 64,252 | -0.03(-0.92%) |
Aug 17, 2004 | 3.068 | 3.125 | 3.011 | 3.102 | 67,054 | -0.05(-1.44%) |
Aug 16, 2004 | 3.011 | 3.182 | 2.983 | 3.148 | 71,806 | +0.14(+4.55%) |
Aug 13, 2004 | 3.205 | 3.205 | 2.965 | 3.011 | 62,126 | -0.15(-4.87%) |
Aug 12, 2004 | 3.159 | 3.182 | 3.011 | 3.165 | 60,366 | +0.04(+1.27%) |
Aug 11, 2004 | 2.943 | 3.176 | 2.926 | 3.125 | 84,478 | +0.05(+1.48%) |
Aug 10, 2004 | 3.040 | 3.097 | 2.938 | 3.080 | 83,950 | +0.13(+4.23%) |
Aug 09, 2004 | 2.898 | 3.091 | 2.898 | 2.955 | 73,504 | +0.08(+2.77%) |
Aug 06, 2004 | 3.023 | 3.080 | 2.858 | 2.875 | 123,549 | -0.30(-9.32%) |
Aug 05, 2004 | 3.176 | 3.176 | 3.068 | 3.171 | 56,142 | +0.01(+0.18%) |
Aug 04, 2004 | 3.182 | 3.182 | 3.113 | 3.165 | 40,655 | +0.06(+1.83%) |
Aug 03, 2004 | 3.153 | 3.188 | 3.102 | 3.108 | 38,571 | -0.07(-2.32%) |
Aug 02, 2004 | 3.125 | 3.182 | 3.102 | 3.182 | 54,030 | +0.01(+0.36%) |
Jul 30, 2004 | 3.108 | 3.182 | 3.081 | 3.171 | 98,910 | +0.06(+2.01%) |
Jul 29, 2004 | 3.040 | 3.125 | 3.040 | 3.108 | 68,638 | +0.07(+2.24%) |
Jul 28, 2004 | 3.182 | 3.233 | 3.011 | 3.040 | 243,579 | -0.13(-4.12%) |
Jul 27, 2004 | 3.296 | 3.296 | 3.171 | 3.171 | 47,343 | -0.04(-1.24%) |
Jul 26, 2004 | 3.239 | 3.290 | 3.210 | 3.210 | 45,935 | -0.06(-1.74%) |
Jul 23, 2004 | 3.182 | 3.296 | 3.182 | 3.267 | 59,662 | +0.06(+1.95%) |
Jul 22, 2004 | 3.165 | 3.227 | 3.165 | 3.205 | 70,750 | +0.02(+0.57%) |
Jul 21, 2004 | 3.182 | 3.330 | 3.182 | 3.186 | 56,142 | -0.07(-2.13%) |
Jul 20, 2004 | 3.159 | 3.267 | 3.159 | 3.256 | 32,207 | +0.07(+2.32%) |
Jul 19, 2004 | 3.176 | 3.233 | 3.125 | 3.182 | 199,228 | -0.09(-2.61%) |
Jul 16, 2004 | 3.267 | 3.324 | 3.267 | 3.267 | 81,838 | -0.02(-0.69%) |
Jul 15, 2004 | 3.409 | 3.409 | 3.261 | 3.290 | 76,382 | -0.07(-2.00%) |
Jul 14, 2004 | 3.409 | 3.409 | 3.341 | 3.357 | 31,151 | -0.02(-0.54%) |
Jul 13, 2004 | 3.381 | 3.432 | 3.338 | 3.375 | 170,540 | +0.00(+0.00%) |
Jul 12, 2004 | 3.352 | 3.466 | 3.352 | 3.375 | 68,110 | -0.07(-2.14%) |
Jul 09, 2004 | 3.409 | 3.460 | 3.375 | 3.449 | 70,398 | +0.04(+1.17%) |
Jul 08, 2004 | 3.426 | 3.438 | 3.358 | 3.409 | 170,540 | +0.02(+0.67%) |
Jul 07, 2004 | 3.409 | 3.409 | 3.352 | 3.386 | 83,598 | +0.01(+0.17%) |
Jul 06, 2004 | 3.449 | 3.460 | 3.347 | 3.381 | 106,477 | -0.03(-0.83%) |
Jul 02, 2004 | 3.438 | 3.438 | 3.341 | 3.409 | 120,557 | -0.01(-0.17%) |