Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.700 | 3.720 | 3.610 | 3.670 | 159,900 | +0.00(+0.00%) |
Sep 29, 2004 | 3.790 | 3.820 | 3.580 | 3.670 | 211,500 | -0.12(-3.17%) |
Sep 28, 2004 | 3.590 | 3.790 | 3.450 | 3.790 | 367,000 | +0.20(+5.57%) |
Sep 27, 2004 | 3.680 | 3.690 | 3.510 | 3.590 | 660,500 | -0.11(-2.97%) |
Sep 24, 2004 | 3.570 | 3.730 | 3.560 | 3.700 | 134,500 | +0.07(+1.93%) |
Sep 23, 2004 | 3.500 | 3.640 | 3.450 | 3.630 | 153,400 | +0.12(+3.42%) |
Sep 22, 2004 | 3.460 | 3.540 | 3.401 | 3.510 | 166,200 | -0.05(-1.40%) |
Sep 21, 2004 | 3.520 | 3.630 | 3.520 | 3.560 | 270,700 | +0.04(+1.14%) |
Sep 20, 2004 | 3.510 | 3.580 | 3.340 | 3.520 | 239,100 | +0.00(+0.00%) |
Sep 17, 2004 | 3.570 | 3.580 | 3.500 | 3.520 | 395,500 | +0.00(+0.00%) |
Sep 16, 2004 | 3.460 | 3.530 | 3.340 | 3.520 | 293,400 | +0.06(+1.73%) |
Sep 15, 2004 | 3.310 | 3.470 | 3.250 | 3.460 | 290,400 | +0.15(+4.53%) |
Sep 14, 2004 | 3.250 | 3.320 | 3.250 | 3.310 | 98,400 | +0.01(+0.30%) |
Sep 13, 2004 | 3.250 | 3.300 | 3.160 | 3.300 | 127,300 | +0.05(+1.54%) |
Sep 10, 2004 | 3.180 | 3.280 | 3.170 | 3.250 | 150,400 | +0.05(+1.56%) |
Sep 09, 2004 | 3.090 | 3.250 | 3.090 | 3.200 | 278,900 | +0.10(+3.23%) |
Sep 08, 2004 | 3.100 | 3.150 | 3.080 | 3.100 | 136,100 | -0.02(-0.64%) |
Sep 07, 2004 | 3.100 | 3.200 | 3.050 | 3.120 | 144,100 | +0.01(+0.32%) |
Sep 03, 2004 | 3.160 | 3.220 | 3.100 | 3.110 | 198,400 | -0.05(-1.58%) |
Sep 02, 2004 | 3.190 | 3.250 | 3.090 | 3.160 | 337,100 | -0.09(-2.77%) |
Sep 01, 2004 | 3.200 | 3.380 | 3.070 | 3.250 | 648,900 | +0.01(+0.31%) |
Aug 31, 2004 | 3.180 | 3.300 | 3.180 | 3.240 | 232,500 | +0.02(+0.62%) |
Aug 30, 2004 | 3.290 | 3.290 | 3.220 | 3.220 | 243,000 | -0.11(-3.30%) |
Aug 27, 2004 | 3.270 | 3.360 | 3.230 | 3.330 | 352,700 | +0.05(+1.52%) |
Aug 26, 2004 | 3.350 | 3.350 | 3.230 | 3.280 | 226,500 | -0.04(-1.20%) |
Aug 25, 2004 | 3.330 | 3.340 | 3.250 | 3.320 | 237,400 | +0.02(+0.61%) |
Aug 24, 2004 | 3.330 | 3.360 | 3.220 | 3.300 | 116,700 | +0.01(+0.30%) |
Aug 23, 2004 | 3.300 | 3.390 | 3.220 | 3.290 | 141,100 | -0.07(-2.08%) |
Aug 20, 2004 | 3.310 | 3.380 | 3.310 | 3.360 | 300,600 | +0.11(+3.38%) |
Aug 19, 2004 | 3.170 | 3.360 | 3.150 | 3.250 | 301,900 | +0.02(+0.62%) |
Aug 18, 2004 | 3.140 | 3.250 | 3.080 | 3.230 | 174,000 | +0.10(+3.19%) |
Aug 17, 2004 | 3.150 | 3.190 | 3.070 | 3.130 | 190,600 | -0.07(-2.19%) |
Aug 16, 2004 | 3.070 | 3.210 | 3.070 | 3.200 | 259,600 | +0.16(+5.26%) |
Aug 13, 2004 | 3.100 | 3.130 | 3.020 | 3.040 | 74,900 | +0.00(+0.00%) |
Aug 12, 2004 | 3.090 | 3.100 | 3.010 | 3.040 | 195,200 | -0.07(-2.25%) |
Aug 11, 2004 | 3.110 | 3.170 | 3.010 | 3.110 | 153,600 | -0.10(-3.12%) |
Aug 10, 2004 | 3.150 | 3.290 | 3.120 | 3.210 | 152,800 | +0.11(+3.55%) |
Aug 09, 2004 | 3.070 | 3.200 | 2.970 | 3.100 | 372,600 | +0.03(+0.98%) |
Aug 06, 2004 | 3.000 | 3.180 | 3.000 | 3.070 | 279,100 | -0.19(-5.83%) |
Aug 05, 2004 | 3.250 | 3.440 | 3.110 | 3.260 | 344,000 | -0.02(-0.61%) |
Aug 04, 2004 | 3.460 | 3.460 | 3.260 | 3.280 | 447,100 | -0.20(-5.75%) |
Aug 03, 2004 | 3.750 | 3.810 | 3.310 | 3.480 | 809,300 | -0.32(-8.42%) |
Aug 02, 2004 | 3.810 | 3.900 | 3.700 | 3.800 | 122,700 | -0.06(-1.55%) |
Jul 30, 2004 | 3.890 | 3.890 | 3.750 | 3.860 | 147,900 | +0.03(+0.78%) |
Jul 29, 2004 | 3.800 | 3.850 | 3.730 | 3.830 | 140,800 | +0.11(+2.96%) |
Jul 28, 2004 | 3.760 | 3.830 | 3.700 | 3.720 | 218,700 | -0.05(-1.33%) |
Jul 27, 2004 | 3.670 | 3.860 | 3.670 | 3.770 | 562,900 | +0.10(+2.72%) |
Jul 26, 2004 | 3.660 | 3.750 | 3.650 | 3.670 | 526,300 | +0.01(+0.27%) |
Jul 23, 2004 | 3.880 | 3.880 | 3.630 | 3.660 | 572,300 | -0.30(-7.58%) |
Jul 22, 2004 | 3.990 | 4.010 | 3.880 | 3.960 | 411,300 | -0.05(-1.25%) |
Jul 21, 2004 | 3.970 | 4.030 | 3.900 | 4.010 | 622,700 | +0.02(+0.50%) |
Jul 20, 2004 | 3.900 | 4.000 | 3.880 | 3.990 | 490,900 | +0.11(+2.84%) |
Jul 19, 2004 | 3.830 | 3.900 | 3.690 | 3.880 | 258,000 | +0.06(+1.57%) |
Jul 16, 2004 | 3.760 | 3.850 | 3.750 | 3.820 | 563,800 | +0.04(+1.06%) |
Jul 15, 2004 | 3.700 | 3.800 | 3.700 | 3.780 | 244,900 | +0.07(+1.89%) |
Jul 14, 2004 | 3.700 | 3.760 | 3.650 | 3.710 | 217,200 | +0.00(+0.00%) |
Jul 13, 2004 | 3.610 | 3.730 | 3.570 | 3.710 | 274,700 | +0.09(+2.49%) |
Jul 12, 2004 | 3.540 | 3.700 | 3.530 | 3.620 | 117,000 | -0.02(-0.55%) |
Jul 09, 2004 | 3.650 | 3.650 | 3.440 | 3.640 | 154,000 | -0.02(-0.55%) |
Jul 08, 2004 | 3.600 | 3.780 | 3.530 | 3.660 | 404,400 | +0.05(+1.39%) |
Jul 07, 2004 | 3.550 | 3.650 | 3.420 | 3.610 | 176,200 | +0.14(+4.03%) |
Jul 06, 2004 | 3.670 | 3.690 | 3.440 | 3.470 | 214,400 | -0.23(-6.22%) |
Jul 02, 2004 | 3.630 | 3.750 | 3.570 | 3.700 | 196,000 | +0.06(+1.65%) |