Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.325 | 3.346 | 3.297 | 3.330 | 82,696 | +0.02(+0.57%) |
Sep 29, 2004 | 3.301 | 3.355 | 3.301 | 3.311 | 69,125 | +0.03(+1.01%) |
Sep 28, 2004 | 3.327 | 3.327 | 3.278 | 3.278 | 46,225 | -0.05(-1.56%) |
Sep 27, 2004 | 3.360 | 3.360 | 3.325 | 3.330 | 84,392 | -0.01(-0.21%) |
Sep 24, 2004 | 3.337 | 3.372 | 3.327 | 3.337 | 27,565 | +0.02(+0.57%) |
Sep 23, 2004 | 3.363 | 3.396 | 3.318 | 3.318 | 104,324 | -0.03(-0.78%) |
Sep 22, 2004 | 3.351 | 3.365 | 3.306 | 3.344 | 43,256 | -0.00(-0.14%) |
Sep 21, 2004 | 3.301 | 3.358 | 3.294 | 3.348 | 57,675 | +0.06(+1.72%) |
Sep 20, 2004 | 3.292 | 3.365 | 3.271 | 3.292 | 91,178 | -0.00(-0.07%) |
Sep 17, 2004 | 3.289 | 3.313 | 3.285 | 3.294 | 35,623 | +0.02(+0.50%) |
Sep 16, 2004 | 3.278 | 3.313 | 3.271 | 3.278 | 36,047 | -0.02(-0.64%) |
Sep 15, 2004 | 3.304 | 3.315 | 3.271 | 3.299 | 75,487 | +0.02(+0.57%) |
Sep 14, 2004 | 3.285 | 3.344 | 3.271 | 3.280 | 112,382 | -0.00(-0.07%) |
Sep 13, 2004 | 3.268 | 3.287 | 3.268 | 3.282 | 42,408 | +0.00(+0.14%) |
Sep 10, 2004 | 3.278 | 3.287 | 3.266 | 3.278 | 52,162 | +0.01(+0.43%) |
Sep 09, 2004 | 3.249 | 3.278 | 3.249 | 3.264 | 25,445 | +0.01(+0.22%) |
Sep 08, 2004 | 3.254 | 3.285 | 3.247 | 3.256 | 88,633 | -0.01(-0.29%) |
Sep 07, 2004 | 3.289 | 3.289 | 3.249 | 3.266 | 34,350 | -0.02(-0.72%) |
Sep 03, 2004 | 3.287 | 3.289 | 3.245 | 3.289 | 45,377 | +0.01(+0.36%) |
Sep 02, 2004 | 3.266 | 3.282 | 3.245 | 3.278 | 39,439 | +0.03(+0.87%) |
Sep 01, 2004 | 3.252 | 3.280 | 3.245 | 3.249 | 55,131 | -0.03(-0.79%) |
Aug 31, 2004 | 3.271 | 3.278 | 3.242 | 3.275 | 69,973 | +0.02(+0.51%) |
Aug 30, 2004 | 3.230 | 3.266 | 3.214 | 3.259 | 49,193 | +0.03(+0.95%) |
Aug 27, 2004 | 3.228 | 3.261 | 3.219 | 3.228 | 25,445 | -0.04(-1.16%) |
Aug 26, 2004 | 3.252 | 3.285 | 3.186 | 3.266 | 84,816 | +0.01(+0.44%) |
Aug 25, 2004 | 3.197 | 3.252 | 3.197 | 3.252 | 81,424 | +0.06(+1.77%) |
Aug 24, 2004 | 3.186 | 3.235 | 3.186 | 3.195 | 39,863 | -0.00(-0.15%) |
Aug 23, 2004 | 3.200 | 3.200 | 3.186 | 3.200 | 26,717 | +0.01(+0.22%) |
Aug 20, 2004 | 3.202 | 3.202 | 3.178 | 3.193 | 30,110 | -0.00(-0.15%) |
Aug 19, 2004 | 3.202 | 3.205 | 3.143 | 3.197 | 48,769 | +0.01(+0.44%) |
Aug 18, 2004 | 3.167 | 3.183 | 3.167 | 3.183 | 22,900 | -0.01(-0.22%) |
Aug 17, 2004 | 3.169 | 3.219 | 3.169 | 3.190 | 45,377 | +0.02(+0.67%) |
Aug 16, 2004 | 3.181 | 3.193 | 3.155 | 3.169 | 117,047 | +0.01(+0.37%) |
Aug 13, 2004 | 3.160 | 3.219 | 3.148 | 3.157 | 149,701 | +0.02(+0.68%) |
Aug 12, 2004 | 3.136 | 3.153 | 3.136 | 3.136 | 18,659 | +0.01(+0.23%) |
Aug 11, 2004 | 3.174 | 3.181 | 3.124 | 3.129 | 57,675 | -0.02(-0.51%) |
Aug 10, 2004 | 3.226 | 3.230 | 3.124 | 3.145 | 100,932 | -0.01(-0.31%) |
Aug 09, 2004 | 3.124 | 3.174 | 3.124 | 3.155 | 63,188 | +0.05(+1.52%) |
Aug 06, 2004 | 3.082 | 3.134 | 3.075 | 3.108 | 73,790 | +0.03(+0.92%) |
Aug 05, 2004 | 3.077 | 3.113 | 3.070 | 3.080 | 51,314 | +0.00(+0.08%) |
Aug 04, 2004 | 3.098 | 3.106 | 3.077 | 3.077 | 62,764 | -0.01(-0.46%) |
Aug 03, 2004 | 3.080 | 3.101 | 3.080 | 3.091 | 41,136 | +0.01(+0.46%) |
Aug 02, 2004 | 3.065 | 3.094 | 3.065 | 3.077 | 51,738 | +0.01(+0.38%) |
Jul 30, 2004 | 3.077 | 3.089 | 3.063 | 3.065 | 16,115 | +0.01(+0.23%) |
Jul 29, 2004 | 3.068 | 3.087 | 3.047 | 3.058 | 22,900 | -0.01(-0.31%) |
Jul 28, 2004 | 3.061 | 3.068 | 3.035 | 3.068 | 48,769 | -0.00(-0.08%) |
Jul 27, 2004 | 3.058 | 3.087 | 3.056 | 3.070 | 55,979 | -0.01(-0.38%) |
Jul 26, 2004 | 3.113 | 3.113 | 3.058 | 3.082 | 81,848 | -0.01(-0.38%) |
Jul 23, 2004 | 3.127 | 3.129 | 3.094 | 3.094 | 50,041 | -0.04(-1.20%) |
Jul 22, 2004 | 3.117 | 3.143 | 3.101 | 3.131 | 34,774 | -0.01(-0.30%) |
Jul 21, 2004 | 3.124 | 3.141 | 3.113 | 3.141 | 25,445 | +0.00(+0.08%) |
Jul 20, 2004 | 3.172 | 3.172 | 3.136 | 3.139 | 31,806 | -0.03(-1.04%) |
Jul 19, 2004 | 3.169 | 3.172 | 3.157 | 3.172 | 57,675 | -0.02(-0.66%) |
Jul 16, 2004 | 3.202 | 3.209 | 3.160 | 3.193 | 54,706 | -0.01(-0.22%) |
Jul 15, 2004 | 3.181 | 3.200 | 3.160 | 3.200 | 87,785 | +0.03(+0.82%) |
Jul 14, 2004 | 3.200 | 3.200 | 3.174 | 3.174 | 41,984 | -0.01(-0.30%) |
Jul 13, 2004 | 3.172 | 3.193 | 3.148 | 3.183 | 41,136 | +0.02(+0.75%) |
Jul 12, 2004 | 3.174 | 3.186 | 3.143 | 3.160 | 46,649 | +0.01(+0.30%) |
Jul 09, 2004 | 3.113 | 3.183 | 3.113 | 3.150 | 38,591 | +0.01(+0.45%) |
Jul 08, 2004 | 3.169 | 3.188 | 3.136 | 3.136 | 41,136 | -0.03(-0.89%) |
Jul 07, 2004 | 3.065 | 3.167 | 3.061 | 3.164 | 209,497 | +0.10(+3.23%) |
Jul 06, 2004 | 3.065 | 3.098 | 3.042 | 3.065 | 32,654 | +0.00(+0.08%) |
Jul 02, 2004 | 3.056 | 3.087 | 3.056 | 3.063 | 33,078 | +0.03(+1.01%) |