Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.135 | 3.158 | 3.127 | 3.135 | 72,804 | -0.01(-0.24%) |
Oct 28, 2004 | 3.165 | 3.173 | 3.119 | 3.142 | 18,396 | +0.02(+0.49%) |
Oct 27, 2004 | 3.066 | 3.127 | 2.951 | 3.127 | 43,447 | +0.02(+0.49%) |
Oct 26, 2004 | 3.234 | 3.242 | 3.096 | 3.112 | 24,920 | -0.15(-4.69%) |
Oct 25, 2004 | 3.288 | 3.296 | 3.227 | 3.265 | 31,313 | -0.01(-0.23%) |
Oct 22, 2004 | 3.257 | 3.296 | 3.257 | 3.273 | 7,958 | -0.02(-0.47%) |
Oct 21, 2004 | 3.311 | 3.311 | 3.265 | 3.288 | 9,133 | -0.05(-1.61%) |
Oct 20, 2004 | 3.204 | 3.342 | 3.204 | 3.342 | 65,106 | +0.12(+3.81%) |
Oct 19, 2004 | 3.257 | 3.334 | 3.219 | 3.219 | 23,876 | -0.06(-1.87%) |
Oct 18, 2004 | 3.311 | 3.326 | 3.273 | 3.280 | 17,353 | -0.04(-1.15%) |
Oct 15, 2004 | 3.319 | 3.342 | 3.280 | 3.319 | 7,306 | +0.00(+0.00%) |
Oct 14, 2004 | 3.365 | 3.372 | 3.311 | 3.319 | 5,349 | -0.03(-0.92%) |
Oct 13, 2004 | 3.334 | 3.357 | 3.319 | 3.349 | 5,871 | -0.02(-0.68%) |
Oct 12, 2004 | 3.380 | 3.380 | 3.349 | 3.372 | 6,262 | -0.03(-0.90%) |
Oct 11, 2004 | 3.403 | 3.434 | 3.403 | 3.403 | 2,348 | +0.02(+0.45%) |
Oct 08, 2004 | 3.388 | 3.403 | 3.380 | 3.388 | 16,439 | +0.03(+0.91%) |
Oct 07, 2004 | 3.388 | 3.395 | 3.357 | 3.357 | 18,788 | -0.07(-2.01%) |
Oct 06, 2004 | 3.411 | 3.434 | 3.403 | 3.426 | 14,221 | -0.02(-0.67%) |
Oct 05, 2004 | 3.411 | 3.457 | 3.395 | 3.449 | 18,396 | +0.03(+0.90%) |
Oct 04, 2004 | 3.380 | 3.418 | 3.380 | 3.418 | 4,697 | +0.05(+1.59%) |
Oct 01, 2004 | 3.365 | 3.403 | 3.334 | 3.365 | 22,441 | +0.00(+0.00%) |
Sep 30, 2004 | 3.403 | 3.403 | 3.357 | 3.365 | 30,791 | -0.03(-0.90%) |
Sep 29, 2004 | 3.418 | 3.434 | 3.372 | 3.395 | 32,487 | -0.02(-0.67%) |
Sep 28, 2004 | 3.326 | 3.418 | 3.326 | 3.418 | 34,445 | +0.02(+0.45%) |
Sep 27, 2004 | 3.334 | 3.441 | 3.296 | 3.403 | 22,311 | +0.09(+2.78%) |
Sep 24, 2004 | 3.395 | 3.411 | 3.311 | 3.311 | 12,264 | -0.10(-2.92%) |
Sep 23, 2004 | 3.372 | 3.457 | 3.349 | 3.411 | 40,838 | +0.06(+1.83%) |
Sep 22, 2004 | 3.372 | 3.388 | 3.334 | 3.349 | 10,568 | +0.00(+0.00%) |
Sep 21, 2004 | 3.273 | 3.365 | 3.273 | 3.349 | 10,437 | +0.07(+2.10%) |
Sep 20, 2004 | 3.273 | 3.349 | 3.242 | 3.280 | 78,023 | +0.01(+0.23%) |
Sep 17, 2004 | 3.250 | 3.334 | 3.250 | 3.273 | 84,416 | +0.00(+0.00%) |
Sep 16, 2004 | 3.273 | 3.311 | 3.257 | 3.273 | 59,496 | +0.02(+0.71%) |
Sep 15, 2004 | 3.349 | 3.349 | 3.234 | 3.250 | 51,667 | -0.08(-2.30%) |
Sep 14, 2004 | 3.411 | 3.418 | 3.326 | 3.326 | 58,191 | -0.09(-2.69%) |
Sep 13, 2004 | 3.403 | 3.449 | 3.380 | 3.418 | 21,267 | +0.01(+0.22%) |
Sep 10, 2004 | 3.380 | 3.411 | 3.349 | 3.411 | 27,269 | +0.02(+0.45%) |
Sep 09, 2004 | 3.395 | 3.395 | 3.365 | 3.395 | 33,923 | +0.02(+0.45%) |
Sep 08, 2004 | 3.334 | 3.411 | 3.326 | 3.380 | 24,398 | +0.03(+0.92%) |
Sep 07, 2004 | 3.319 | 3.365 | 3.288 | 3.349 | 17,222 | +0.05(+1.39%) |
Sep 03, 2004 | 3.326 | 3.326 | 3.296 | 3.303 | 7,828 | -0.02(-0.69%) |
Sep 02, 2004 | 3.380 | 3.388 | 3.311 | 3.326 | 23,485 | -0.04(-1.14%) |
Sep 01, 2004 | 3.334 | 3.372 | 3.334 | 3.365 | 3,131 | +0.01(+0.23%) |
Aug 31, 2004 | 3.334 | 3.372 | 3.334 | 3.357 | 8,089 | +0.06(+1.86%) |
Aug 30, 2004 | 3.273 | 3.296 | 3.273 | 3.296 | 3,653 | +0.06(+1.90%) |
Aug 27, 2004 | 3.219 | 3.257 | 3.219 | 3.234 | 11,351 | +0.00(+0.00%) |
Aug 26, 2004 | 3.219 | 3.257 | 3.211 | 3.234 | 9,263 | +0.02(+0.48%) |
Aug 25, 2004 | 3.173 | 3.227 | 3.173 | 3.219 | 15,004 | +0.02(+0.72%) |
Aug 24, 2004 | 3.204 | 3.219 | 3.188 | 3.196 | 13,438 | -0.02(-0.71%) |
Aug 23, 2004 | 3.303 | 3.303 | 3.211 | 3.219 | 14,091 | -0.11(-3.45%) |
Aug 20, 2004 | 3.173 | 3.357 | 3.173 | 3.334 | 17,092 | +0.15(+4.57%) |
Aug 19, 2004 | 3.142 | 3.211 | 3.142 | 3.188 | 15,265 | +0.05(+1.46%) |
Aug 18, 2004 | 3.150 | 3.158 | 3.112 | 3.142 | 42,925 | -0.05(-1.44%) |
Aug 17, 2004 | 3.265 | 3.296 | 3.150 | 3.188 | 36,271 | -0.05(-1.65%) |
Aug 16, 2004 | 3.181 | 3.357 | 3.173 | 3.242 | 16,439 | +0.08(+2.42%) |
Aug 13, 2004 | 3.135 | 3.188 | 3.066 | 3.165 | 24,529 | +0.01(+0.24%) |
Aug 12, 2004 | 3.372 | 3.372 | 3.135 | 3.158 | 24,529 | -0.25(-7.42%) |
Aug 11, 2004 | 3.265 | 3.495 | 3.234 | 3.411 | 19,440 | +0.07(+2.06%) |
Aug 10, 2004 | 3.418 | 3.418 | 3.334 | 3.342 | 60,670 | -0.06(-1.80%) |
Aug 09, 2004 | 3.418 | 3.426 | 3.380 | 3.403 | 43,186 | -0.04(-1.11%) |
Aug 06, 2004 | 3.472 | 3.495 | 3.418 | 3.441 | 6,262 | -0.05(-1.32%) |
Aug 05, 2004 | 3.633 | 3.641 | 3.449 | 3.487 | 27,921 | -0.18(-5.01%) |
Aug 04, 2004 | 3.725 | 3.725 | 3.625 | 3.671 | 11,220 | -0.08(-2.24%) |
Aug 03, 2004 | 3.641 | 3.825 | 3.641 | 3.756 | 63,932 | +0.01(+0.20%) |