Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.289 | 3.367 | 3.264 | 3.367 | 205,135 | +0.08(+2.51%) |
Sep 29, 2004 | 3.184 | 3.289 | 3.184 | 3.284 | 181,080 | +0.09(+2.86%) |
Sep 28, 2004 | 3.205 | 3.235 | 3.153 | 3.193 | 305,363 | +0.00(+0.09%) |
Sep 27, 2004 | 3.230 | 3.230 | 3.190 | 3.190 | 164,375 | -0.05(-1.51%) |
Sep 24, 2004 | 3.219 | 3.245 | 3.218 | 3.239 | 53,455 | +0.03(+0.82%) |
Sep 23, 2004 | 3.202 | 3.234 | 3.201 | 3.213 | 106,910 | -0.03(-0.83%) |
Sep 22, 2004 | 3.246 | 3.248 | 3.198 | 3.240 | 257,254 | -0.04(-1.11%) |
Sep 21, 2004 | 3.193 | 3.285 | 3.193 | 3.276 | 190,434 | +0.06(+1.81%) |
Sep 20, 2004 | 3.243 | 3.275 | 3.217 | 3.218 | 247,899 | -0.05(-1.56%) |
Sep 17, 2004 | 3.215 | 3.328 | 3.205 | 3.269 | 420,293 | +0.02(+0.66%) |
Sep 16, 2004 | 3.218 | 3.248 | 3.210 | 3.247 | 127,624 | +0.04(+1.31%) |
Sep 15, 2004 | 3.215 | 3.245 | 3.193 | 3.205 | 203,130 | -0.03(-1.06%) |
Sep 14, 2004 | 3.293 | 3.314 | 3.210 | 3.240 | 222,508 | -0.04(-1.35%) |
Sep 13, 2004 | 3.228 | 3.302 | 3.226 | 3.284 | 206,471 | +0.06(+1.94%) |
Sep 10, 2004 | 3.187 | 3.222 | 3.136 | 3.222 | 721,647 | +0.03(+0.92%) |
Sep 09, 2004 | 3.123 | 3.192 | 3.121 | 3.192 | 82,855 | +0.07(+2.24%) |
Sep 08, 2004 | 3.093 | 3.168 | 3.077 | 3.122 | 223,844 | +0.03(+0.95%) |
Sep 07, 2004 | 3.043 | 3.093 | 3.024 | 3.093 | 66,819 | +0.07(+2.36%) |
Sep 03, 2004 | 3.034 | 3.078 | 2.996 | 3.022 | 144,329 | +0.01(+0.41%) |
Sep 02, 2004 | 2.972 | 3.043 | 2.972 | 3.009 | 241,217 | -0.01(-0.28%) |
Sep 01, 2004 | 2.933 | 3.030 | 2.926 | 3.018 | 271,286 | +0.08(+2.87%) |
Aug 31, 2004 | 2.894 | 2.933 | 2.848 | 2.933 | 198,453 | +0.05(+1.71%) |
Aug 30, 2004 | 2.947 | 2.947 | 2.881 | 2.884 | 70,828 | -0.06(-2.15%) |
Aug 27, 2004 | 2.916 | 2.947 | 2.898 | 2.947 | 103,569 | +0.05(+1.69%) |
Aug 26, 2004 | 2.961 | 2.985 | 2.889 | 2.898 | 178,407 | -0.07(-2.20%) |
Aug 25, 2004 | 2.970 | 2.970 | 2.886 | 2.964 | 106,910 | -0.01(-0.50%) |
Aug 24, 2004 | 2.968 | 2.979 | 2.897 | 2.979 | 207,139 | +0.01(+0.45%) |
Aug 23, 2004 | 2.860 | 2.965 | 2.860 | 2.965 | 249,903 | +0.07(+2.50%) |
Aug 20, 2004 | 2.893 | 2.896 | 2.884 | 2.893 | 138,315 | +0.01(+0.29%) |
Aug 19, 2004 | 2.893 | 2.918 | 2.880 | 2.884 | 134,974 | -0.00(-0.07%) |
Aug 18, 2004 | 2.840 | 2.912 | 2.839 | 2.886 | 94,956 | +0.03(+1.08%) |
Aug 17, 2004 | 2.916 | 2.916 | 2.839 | 2.855 | 113,592 | -0.04(-1.34%) |
Aug 16, 2004 | 2.801 | 2.897 | 2.798 | 2.894 | 200,457 | +0.07(+2.49%) |
Aug 13, 2004 | 2.817 | 2.850 | 2.796 | 2.824 | 107,578 | +0.01(+0.28%) |
Aug 12, 2004 | 2.823 | 2.851 | 2.797 | 2.816 | 167,716 | -0.03(-1.07%) |
Aug 11, 2004 | 2.837 | 2.885 | 2.819 | 2.846 | 142,993 | -0.01(-0.47%) |
Aug 10, 2004 | 2.779 | 2.866 | 2.779 | 2.860 | 452,366 | +0.08(+2.91%) |
Aug 09, 2004 | 2.822 | 2.840 | 2.732 | 2.779 | 201,794 | +0.05(+1.75%) |
Aug 06, 2004 | 2.900 | 2.908 | 2.731 | 2.731 | 293,336 | -0.18(-6.25%) |
Aug 05, 2004 | 2.980 | 3.043 | 2.903 | 2.913 | 453,702 | -0.13(-4.26%) |
Aug 04, 2004 | 3.005 | 3.063 | 2.948 | 3.043 | 273,958 | +0.03(+0.93%) |
Aug 03, 2004 | 3.024 | 3.066 | 2.980 | 3.015 | 298,682 | -0.05(-1.68%) |
Aug 02, 2004 | 3.111 | 3.111 | 2.971 | 3.066 | 207,807 | +0.00(+0.16%) |
Jul 30, 2004 | 3.091 | 3.104 | 3.026 | 3.062 | 298,682 | -0.01(-0.18%) |
Jul 29, 2004 | 3.084 | 3.101 | 3.042 | 3.067 | 229,858 | -0.00(-0.02%) |
Jul 28, 2004 | 3.143 | 3.143 | 3.036 | 3.067 | 311,377 | -0.06(-1.79%) |
Jul 27, 2004 | 3.174 | 3.215 | 3.064 | 3.123 | 642,132 | -0.17(-5.09%) |
Jul 26, 2004 | 3.343 | 3.389 | 3.215 | 3.291 | 260,595 | -0.05(-1.55%) |
Jul 23, 2004 | 3.474 | 3.474 | 3.343 | 3.343 | 234,535 | -0.03(-0.84%) |
Jul 22, 2004 | 3.473 | 3.544 | 3.369 | 3.371 | 295,341 | -0.12(-3.40%) |
Jul 21, 2004 | 3.587 | 3.592 | 3.490 | 3.490 | 152,347 | -0.10(-2.67%) |
Jul 20, 2004 | 3.521 | 3.586 | 3.495 | 3.586 | 123,615 | +0.08(+2.36%) |
Jul 19, 2004 | 3.483 | 3.554 | 3.483 | 3.503 | 120,274 | -0.04(-1.03%) |
Jul 16, 2004 | 3.562 | 3.582 | 3.484 | 3.539 | 213,821 | +0.00(+0.01%) |
Jul 15, 2004 | 3.532 | 3.579 | 3.516 | 3.539 | 233,867 | +0.01(+0.23%) |
Jul 14, 2004 | 3.455 | 3.588 | 3.448 | 3.531 | 310,709 | +0.06(+1.61%) |
Jul 13, 2004 | 3.411 | 3.475 | 3.410 | 3.475 | 358,819 | +0.11(+3.20%) |
Jul 12, 2004 | 3.422 | 3.437 | 3.367 | 3.367 | 144,997 | -0.04(-1.27%) |
Jul 09, 2004 | 3.419 | 3.463 | 3.398 | 3.411 | 91,542 | +0.00(+0.07%) |
Jul 08, 2004 | 3.463 | 3.479 | 3.399 | 3.408 | 150,343 | -0.06(-1.63%) |
Jul 07, 2004 | 3.469 | 3.528 | 3.453 | 3.465 | 112,256 | +0.03(+0.92%) |
Jul 06, 2004 | 3.493 | 3.494 | 3.414 | 3.433 | 147,670 | -0.11(-3.10%) |
Jul 02, 2004 | 3.546 | 3.573 | 3.495 | 3.543 | 46,773 | -0.00(-0.11%) |