Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.500 | 3.610 | 3.500 | 3.560 | 11,700 | -0.03(-0.84%) |
Sep 29, 2004 | 3.540 | 3.690 | 3.540 | 3.590 | 8,800 | +0.03(+0.84%) |
Sep 28, 2004 | 3.560 | 3.630 | 3.540 | 3.560 | 16,400 | -0.05(-1.39%) |
Sep 27, 2004 | 3.750 | 3.750 | 3.590 | 3.610 | 45,700 | -0.13(-3.48%) |
Sep 24, 2004 | 3.600 | 3.770 | 3.550 | 3.740 | 32,100 | +0.12(+3.31%) |
Sep 23, 2004 | 3.670 | 3.710 | 3.510 | 3.620 | 72,600 | -0.03(-0.82%) |
Sep 22, 2004 | 3.650 | 3.700 | 3.630 | 3.650 | 25,000 | -0.02(-0.57%) |
Sep 21, 2004 | 3.710 | 3.740 | 3.650 | 3.671 | 17,700 | -0.03(-0.78%) |
Sep 20, 2004 | 3.700 | 3.740 | 3.680 | 3.700 | 34,700 | +0.05(+1.37%) |
Sep 17, 2004 | 3.850 | 3.850 | 3.650 | 3.650 | 20,900 | -0.07(-1.88%) |
Sep 16, 2004 | 3.790 | 3.790 | 3.700 | 3.720 | 31,300 | +0.02(+0.54%) |
Sep 15, 2004 | 3.850 | 3.850 | 3.670 | 3.700 | 18,400 | -0.05(-1.33%) |
Sep 14, 2004 | 3.850 | 3.850 | 3.700 | 3.750 | 36,600 | -0.10(-2.60%) |
Sep 13, 2004 | 3.900 | 3.940 | 3.810 | 3.850 | 49,800 | +0.05(+1.32%) |
Sep 10, 2004 | 3.800 | 3.890 | 3.750 | 3.800 | 72,600 | +0.01(+0.26%) |
Sep 09, 2004 | 3.500 | 3.790 | 3.500 | 3.790 | 85,500 | +0.24(+6.76%) |
Sep 08, 2004 | 3.770 | 4.000 | 3.510 | 3.550 | 312,400 | -0.16(-4.31%) |
Sep 07, 2004 | 3.540 | 3.760 | 3.460 | 3.710 | 141,806 | +0.42(+12.77%) |
Sep 03, 2004 | 3.330 | 3.390 | 3.280 | 3.290 | 32,600 | -0.11(-3.24%) |
Sep 02, 2004 | 3.340 | 3.400 | 3.280 | 3.400 | 43,800 | +0.09(+2.72%) |
Sep 01, 2004 | 3.250 | 3.310 | 3.170 | 3.310 | 62,400 | +0.12(+3.79%) |
Aug 31, 2004 | 3.000 | 3.220 | 3.000 | 3.189 | 18,100 | +0.14(+4.59%) |
Aug 30, 2004 | 3.000 | 3.180 | 2.990 | 3.049 | 46,300 | -0.09(-2.90%) |
Aug 27, 2004 | 3.010 | 3.170 | 3.010 | 3.140 | 39,500 | -0.02(-0.63%) |
Aug 26, 2004 | 3.360 | 3.360 | 3.110 | 3.160 | 11,600 | -0.06(-1.86%) |
Aug 25, 2004 | 3.320 | 3.350 | 3.110 | 3.220 | 45,400 | -0.04(-1.23%) |
Aug 24, 2004 | 3.070 | 3.260 | 3.030 | 3.260 | 36,700 | +0.21(+6.89%) |
Aug 23, 2004 | 3.180 | 3.200 | 3.040 | 3.050 | 27,309 | -0.03(-0.97%) |
Aug 20, 2004 | 3.200 | 3.200 | 3.070 | 3.080 | 19,046 | +0.04(+1.32%) |
Aug 19, 2004 | 2.950 | 3.150 | 2.950 | 3.040 | 8,100 | -0.01(-0.33%) |
Aug 18, 2004 | 2.950 | 3.150 | 2.950 | 3.050 | 54,604 | +0.08(+2.69%) |
Aug 17, 2004 | 3.060 | 3.170 | 2.960 | 2.970 | 73,200 | -0.15(-4.81%) |
Aug 16, 2004 | 3.470 | 3.470 | 3.070 | 3.120 | 53,200 | -0.08(-2.50%) |
Aug 13, 2004 | 3.180 | 3.430 | 3.100 | 3.200 | 148,400 | +0.11(+3.56%) |
Aug 12, 2004 | 2.960 | 3.210 | 2.960 | 3.090 | 38,400 | +0.00(+0.13%) |
Aug 11, 2004 | 2.980 | 3.100 | 2.980 | 3.086 | 21,400 | -0.03(-1.06%) |
Aug 10, 2004 | 2.920 | 3.200 | 2.850 | 3.119 | 64,300 | +0.21(+7.18%) |
Aug 09, 2004 | 3.190 | 3.190 | 2.870 | 2.910 | 76,500 | -0.18(-5.83%) |
Aug 06, 2004 | 3.050 | 3.180 | 3.010 | 3.090 | 42,100 | -0.02(-0.64%) |
Aug 05, 2004 | 3.110 | 3.230 | 3.100 | 3.110 | 39,500 | -0.09(-2.81%) |
Aug 04, 2004 | 3.250 | 3.260 | 3.200 | 3.200 | 13,900 | -0.10(-3.03%) |
Aug 03, 2004 | 3.020 | 3.340 | 3.020 | 3.300 | 16,600 | +0.02(+0.61%) |
Aug 02, 2004 | 3.470 | 3.470 | 3.250 | 3.280 | 30,100 | -0.14(-4.09%) |
Jul 30, 2004 | 3.260 | 3.460 | 3.150 | 3.420 | 58,400 | +0.25(+7.92%) |
Jul 29, 2004 | 3.300 | 3.600 | 3.120 | 3.169 | 122,800 | -0.32(-9.20%) |
Jul 28, 2004 | 3.720 | 3.720 | 3.250 | 3.490 | 84,300 | -0.16(-4.38%) |
Jul 27, 2004 | 3.500 | 3.790 | 3.500 | 3.650 | 72,200 | +0.03(+0.83%) |
Jul 26, 2004 | 3.710 | 3.710 | 3.580 | 3.620 | 25,700 | -0.06(-1.63%) |
Jul 23, 2004 | 3.590 | 3.699 | 3.470 | 3.680 | 15,700 | +0.13(+3.66%) |
Jul 22, 2004 | 3.670 | 3.710 | 3.380 | 3.550 | 50,700 | -0.16(-4.31%) |
Jul 21, 2004 | 3.760 | 3.760 | 3.630 | 3.710 | 15,400 | +0.03(+0.82%) |
Jul 20, 2004 | 3.760 | 3.760 | 3.650 | 3.680 | 18,900 | -0.08(-2.13%) |
Jul 19, 2004 | 4.090 | 4.090 | 3.680 | 3.760 | 55,400 | -0.24(-6.00%) |
Jul 16, 2004 | 3.700 | 4.040 | 3.700 | 4.000 | 58,500 | +0.06(+1.52%) |
Jul 15, 2004 | 3.710 | 3.950 | 3.700 | 3.940 | 56,000 | +0.25(+6.78%) |
Jul 14, 2004 | 3.690 | 3.800 | 3.690 | 3.690 | 37,000 | -0.06(-1.60%) |
Jul 13, 2004 | 3.560 | 3.750 | 3.560 | 3.750 | 30,300 | +0.25(+7.14%) |
Jul 12, 2004 | 3.800 | 3.800 | 3.460 | 3.500 | 24,800 | -0.05(-1.41%) |
Jul 09, 2004 | 3.620 | 3.630 | 3.500 | 3.550 | 45,200 | -0.14(-3.79%) |
Jul 08, 2004 | 3.650 | 3.849 | 3.640 | 3.690 | 48,400 | -0.11(-2.89%) |
Jul 07, 2004 | 3.780 | 3.850 | 3.650 | 3.800 | 11,200 | +0.09(+2.43%) |
Jul 06, 2004 | 3.740 | 3.929 | 3.621 | 3.710 | 56,400 | -0.22(-5.60%) |
Jul 02, 2004 | 3.740 | 3.940 | 3.740 | 3.930 | 36,200 | +0.08(+2.08%) |