Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.704 | 3.721 | 3.676 | 3.721 | 231,205 | +0.04(+1.21%) |
Oct 28, 2004 | 3.721 | 3.721 | 3.676 | 3.676 | 216,439 | -0.01(-0.23%) |
Oct 27, 2004 | 3.715 | 3.715 | 3.679 | 3.685 | 222,922 | -0.01(-0.23%) |
Oct 26, 2004 | 3.726 | 3.729 | 3.679 | 3.693 | 288,826 | -0.02(-0.45%) |
Oct 25, 2004 | 3.732 | 3.735 | 3.710 | 3.710 | 293,148 | +0.00(+0.00%) |
Oct 22, 2004 | 3.751 | 3.751 | 3.710 | 3.710 | 289,906 | -0.03(-0.74%) |
Oct 21, 2004 | 3.743 | 3.749 | 3.732 | 3.738 | 230,845 | +0.01(+0.22%) |
Oct 20, 2004 | 3.743 | 3.749 | 3.729 | 3.729 | 249,572 | -0.00(-0.07%) |
Oct 19, 2004 | 3.746 | 3.746 | 3.724 | 3.732 | 216,079 | -0.01(-0.15%) |
Oct 18, 2004 | 3.746 | 3.757 | 3.724 | 3.738 | 300,350 | -0.01(-0.22%) |
Oct 15, 2004 | 3.740 | 3.746 | 3.726 | 3.746 | 448,365 | +0.01(+0.15%) |
Oct 14, 2004 | 3.735 | 3.740 | 3.713 | 3.740 | 394,705 | +0.02(+0.52%) |
Oct 13, 2004 | 3.726 | 3.726 | 3.696 | 3.721 | 225,082 | +0.00(+0.00%) |
Oct 12, 2004 | 3.685 | 3.721 | 3.682 | 3.721 | 280,903 | +0.04(+0.98%) |
Oct 11, 2004 | 3.696 | 3.696 | 3.660 | 3.685 | 230,484 | -0.01(-0.30%) |
Oct 08, 2004 | 3.626 | 3.696 | 3.626 | 3.696 | 204,915 | +0.07(+1.91%) |
Oct 07, 2004 | 3.646 | 3.646 | 3.618 | 3.626 | 247,411 | +0.01(+0.23%) |
Oct 06, 2004 | 3.621 | 3.629 | 3.607 | 3.618 | 221,841 | +0.02(+0.54%) |
Oct 05, 2004 | 3.590 | 3.624 | 3.588 | 3.599 | 303,591 | +0.00(+0.08%) |
Oct 04, 2004 | 3.590 | 3.621 | 3.590 | 3.596 | 287,385 | +0.00(+0.08%) |
Oct 01, 2004 | 3.568 | 3.613 | 3.568 | 3.593 | 485,459 | +0.01(+0.31%) |
Sep 30, 2004 | 3.610 | 3.610 | 3.582 | 3.582 | 365,894 | -0.03(-0.85%) |
Sep 29, 2004 | 3.638 | 3.638 | 3.607 | 3.613 | 224,002 | -0.01(-0.31%) |
Sep 28, 2004 | 3.651 | 3.660 | 3.610 | 3.624 | 249,932 | -0.07(-1.88%) |
Sep 27, 2004 | 3.701 | 3.710 | 3.685 | 3.693 | 339,605 | -0.01(-0.23%) |
Sep 24, 2004 | 3.688 | 3.701 | 3.674 | 3.701 | 300,710 | +0.03(+0.76%) |
Sep 23, 2004 | 3.688 | 3.690 | 3.668 | 3.674 | 194,471 | -0.01(-0.15%) |
Sep 22, 2004 | 3.663 | 3.701 | 3.660 | 3.679 | 338,524 | +0.00(+0.00%) |
Sep 21, 2004 | 3.665 | 3.693 | 3.657 | 3.679 | 301,431 | +0.01(+0.15%) |
Sep 20, 2004 | 3.676 | 3.676 | 3.646 | 3.674 | 245,970 | +0.00(+0.08%) |
Sep 17, 2004 | 3.651 | 3.679 | 3.638 | 3.671 | 242,009 | +0.02(+0.53%) |
Sep 16, 2004 | 3.632 | 3.651 | 3.624 | 3.651 | 267,938 | +0.02(+0.61%) |
Sep 15, 2004 | 3.651 | 3.651 | 3.618 | 3.629 | 283,064 | -0.02(-0.61%) |
Sep 14, 2004 | 3.646 | 3.651 | 3.615 | 3.651 | 406,589 | +0.03(+0.92%) |
Sep 13, 2004 | 3.632 | 3.646 | 3.613 | 3.618 | 522,912 | -0.01(-0.38%) |
Sep 10, 2004 | 3.624 | 3.632 | 3.607 | 3.632 | 211,037 | +0.01(+0.23%) |
Sep 09, 2004 | 3.607 | 3.624 | 3.596 | 3.624 | 276,942 | +0.02(+0.46%) |
Sep 08, 2004 | 3.574 | 3.607 | 3.565 | 3.607 | 229,764 | +0.04(+1.17%) |
Sep 07, 2004 | 3.571 | 3.604 | 3.554 | 3.565 | 213,558 | -0.00(-0.08%) |
Sep 03, 2004 | 3.543 | 3.571 | 3.521 | 3.568 | 212,478 | +0.02(+0.71%) |
Sep 02, 2004 | 3.535 | 3.549 | 3.521 | 3.543 | 159,538 | +0.02(+0.55%) |
Sep 01, 2004 | 3.563 | 3.582 | 3.524 | 3.524 | 424,596 | -0.04(-1.01%) |
Aug 31, 2004 | 3.554 | 3.571 | 3.543 | 3.560 | 323,039 | +0.02(+0.47%) |
Aug 30, 2004 | 3.549 | 3.557 | 3.532 | 3.543 | 289,186 | +0.01(+0.39%) |
Aug 27, 2004 | 3.549 | 3.549 | 3.515 | 3.529 | 343,926 | +0.01(+0.24%) |
Aug 26, 2004 | 3.543 | 3.543 | 3.501 | 3.521 | 230,124 | +0.00(+0.08%) |
Aug 25, 2004 | 3.546 | 3.546 | 3.507 | 3.518 | 181,146 | -0.01(-0.31%) |
Aug 24, 2004 | 3.504 | 3.549 | 3.496 | 3.529 | 464,571 | -0.02(-0.63%) |
Aug 23, 2004 | 3.599 | 3.599 | 3.546 | 3.551 | 277,662 | -0.02(-0.54%) |
Aug 20, 2004 | 3.610 | 3.610 | 3.543 | 3.571 | 347,888 | -0.04(-1.00%) |
Aug 19, 2004 | 3.582 | 3.607 | 3.557 | 3.607 | 417,393 | +0.01(+0.39%) |
Aug 18, 2004 | 3.557 | 3.593 | 3.538 | 3.593 | 470,693 | +0.04(+1.25%) |
Aug 17, 2004 | 3.526 | 3.549 | 3.518 | 3.549 | 239,848 | +0.02(+0.63%) |
Aug 16, 2004 | 3.521 | 3.543 | 3.510 | 3.526 | 355,811 | +0.01(+0.32%) |
Aug 13, 2004 | 3.499 | 3.532 | 3.499 | 3.515 | 180,426 | +0.01(+0.16%) |
Aug 12, 2004 | 3.501 | 3.510 | 3.479 | 3.510 | 253,173 | +0.02(+0.56%) |
Aug 11, 2004 | 3.504 | 3.504 | 3.479 | 3.490 | 244,530 | -0.02(-0.48%) |
Aug 10, 2004 | 3.496 | 3.507 | 3.463 | 3.507 | 276,581 | +0.02(+0.48%) |
Aug 09, 2004 | 3.499 | 3.499 | 3.471 | 3.490 | 340,325 | +0.02(+0.64%) |
Aug 06, 2004 | 3.435 | 3.471 | 3.435 | 3.468 | 196,992 | +0.03(+0.97%) |
Aug 05, 2004 | 3.443 | 3.446 | 3.418 | 3.435 | 160,979 | +0.02(+0.57%) |
Aug 04, 2004 | 3.451 | 3.457 | 3.415 | 3.415 | 220,761 | -0.02(-0.73%) |
Aug 03, 2004 | 3.427 | 3.457 | 3.421 | 3.440 | 250,652 | +0.01(+0.32%) |