Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.654 | 3.700 | 3.633 | 3.688 | 219,212 | +0.06(+1.61%) |
Oct 28, 2004 | 3.569 | 3.646 | 3.558 | 3.629 | 181,161 | +0.08(+2.18%) |
Oct 27, 2004 | 3.552 | 3.575 | 3.539 | 3.552 | 125,879 | -0.00(-0.12%) |
Oct 26, 2004 | 3.543 | 3.566 | 3.514 | 3.556 | 122,529 | +0.02(+0.53%) |
Oct 25, 2004 | 3.533 | 3.562 | 3.504 | 3.537 | 187,144 | -0.02(-0.59%) |
Oct 22, 2004 | 3.548 | 3.562 | 3.504 | 3.558 | 190,734 | +0.00(+0.06%) |
Oct 21, 2004 | 3.589 | 3.627 | 3.539 | 3.556 | 159,862 | -0.03(-0.76%) |
Oct 20, 2004 | 3.537 | 3.583 | 3.537 | 3.583 | 297,229 | +0.06(+1.78%) |
Oct 19, 2004 | 3.539 | 3.589 | 3.520 | 3.520 | 147,178 | +0.00(+0.00%) |
Oct 18, 2004 | 3.594 | 3.598 | 3.520 | 3.520 | 143,828 | -0.07(-1.86%) |
Oct 15, 2004 | 3.579 | 3.602 | 3.579 | 3.587 | 217,058 | +0.02(+0.64%) |
Oct 14, 2004 | 3.604 | 3.631 | 3.556 | 3.564 | 253,195 | -0.04(-1.10%) |
Oct 13, 2004 | 3.585 | 3.631 | 3.552 | 3.604 | 399,895 | +0.03(+0.94%) |
Oct 12, 2004 | 3.596 | 3.610 | 3.552 | 3.571 | 355,622 | -0.04(-0.98%) |
Oct 11, 2004 | 3.635 | 3.637 | 3.604 | 3.606 | 20,581 | -0.02(-0.52%) |
Oct 08, 2004 | 3.614 | 3.671 | 3.612 | 3.625 | 206,050 | +0.04(+1.11%) |
Oct 07, 2004 | 3.585 | 3.633 | 3.577 | 3.585 | 317,331 | -0.05(-1.38%) |
Oct 06, 2004 | 3.637 | 3.681 | 3.633 | 3.635 | 210,836 | -0.00(-0.06%) |
Oct 05, 2004 | 3.656 | 3.667 | 3.619 | 3.637 | 114,153 | -0.05(-1.25%) |
Oct 04, 2004 | 3.596 | 3.702 | 3.587 | 3.683 | 191,451 | +0.07(+2.03%) |
Oct 01, 2004 | 3.502 | 3.627 | 3.456 | 3.610 | 163,691 | +0.13(+3.60%) |
Sep 30, 2004 | 3.483 | 3.510 | 3.472 | 3.485 | 101,469 | +0.00(+0.06%) |
Sep 29, 2004 | 3.479 | 3.493 | 3.460 | 3.483 | 56,956 | +0.02(+0.60%) |
Sep 28, 2004 | 3.449 | 3.506 | 3.433 | 3.462 | 83,520 | +0.01(+0.30%) |
Sep 27, 2004 | 3.458 | 3.485 | 3.422 | 3.452 | 144,067 | +0.01(+0.24%) |
Sep 24, 2004 | 3.380 | 3.443 | 3.366 | 3.443 | 121,572 | +0.04(+1.23%) |
Sep 23, 2004 | 3.406 | 3.429 | 3.372 | 3.401 | 137,845 | +0.01(+0.43%) |
Sep 22, 2004 | 3.389 | 3.389 | 3.368 | 3.387 | 304,169 | +0.01(+0.19%) |
Sep 21, 2004 | 3.339 | 3.393 | 3.332 | 3.380 | 225,674 | +0.05(+1.44%) |
Sep 20, 2004 | 3.339 | 3.353 | 3.305 | 3.332 | 177,571 | -0.01(-0.25%) |
Sep 17, 2004 | 3.326 | 3.360 | 3.280 | 3.341 | 73,709 | +0.02(+0.69%) |
Sep 16, 2004 | 3.291 | 3.332 | 3.272 | 3.318 | 72,273 | +0.01(+0.19%) |
Sep 15, 2004 | 3.324 | 3.343 | 3.270 | 3.312 | 61,743 | -0.05(-1.43%) |
Sep 14, 2004 | 3.326 | 3.387 | 3.301 | 3.360 | 107,931 | -0.00(-0.12%) |
Sep 13, 2004 | 3.286 | 3.372 | 3.268 | 3.364 | 320,442 | +0.08(+2.42%) |
Sep 10, 2004 | 3.303 | 3.303 | 3.276 | 3.284 | 54,324 | -0.03(-0.88%) |
Sep 09, 2004 | 3.295 | 3.314 | 3.278 | 3.314 | 83,042 | +0.01(+0.19%) |
Sep 08, 2004 | 3.291 | 3.322 | 3.268 | 3.307 | 132,580 | -0.02(-0.57%) |
Sep 07, 2004 | 3.259 | 3.339 | 3.259 | 3.326 | 160,341 | +0.08(+2.51%) |
Sep 03, 2004 | 3.255 | 3.257 | 3.228 | 3.245 | 58,871 | -0.00(-0.13%) |
Sep 02, 2004 | 3.291 | 3.291 | 3.226 | 3.249 | 67,726 | -0.03(-0.96%) |
Sep 01, 2004 | 3.236 | 3.295 | 3.236 | 3.280 | 60,307 | +0.03(+1.03%) |
Aug 31, 2004 | 3.209 | 3.259 | 3.209 | 3.247 | 62,461 | +0.05(+1.50%) |
Aug 30, 2004 | 3.249 | 3.249 | 3.188 | 3.199 | 105,777 | -0.05(-1.54%) |
Aug 27, 2004 | 3.259 | 3.259 | 3.218 | 3.249 | 224,238 | +0.01(+0.39%) |
Aug 26, 2004 | 3.295 | 3.295 | 3.228 | 3.236 | 124,204 | -0.05(-1.53%) |
Aug 25, 2004 | 3.230 | 3.297 | 3.224 | 3.286 | 73,230 | +0.06(+1.81%) |
Aug 24, 2004 | 3.270 | 3.280 | 3.222 | 3.228 | 102,905 | -0.03(-0.77%) |
Aug 23, 2004 | 3.280 | 3.280 | 3.215 | 3.253 | 57,674 | -0.01(-0.38%) |
Aug 20, 2004 | 3.249 | 3.286 | 3.226 | 3.266 | 117,982 | +0.03(+0.84%) |
Aug 19, 2004 | 3.226 | 3.268 | 3.207 | 3.238 | 90,939 | +0.03(+0.98%) |
Aug 18, 2004 | 3.253 | 3.255 | 3.203 | 3.207 | 96,204 | -0.05(-1.41%) |
Aug 17, 2004 | 3.209 | 3.257 | 3.209 | 3.253 | 129,708 | +0.04(+1.37%) |
Aug 16, 2004 | 3.176 | 3.257 | 3.146 | 3.209 | 156,272 | +0.04(+1.39%) |
Aug 13, 2004 | 3.130 | 3.190 | 3.119 | 3.165 | 136,409 | +0.07(+2.23%) |
Aug 12, 2004 | 3.121 | 3.136 | 3.071 | 3.096 | 202,460 | -0.07(-2.18%) |
Aug 11, 2004 | 3.174 | 3.180 | 3.113 | 3.165 | 129,708 | -0.02(-0.72%) |
Aug 10, 2004 | 3.165 | 3.192 | 3.155 | 3.188 | 298,425 | +0.03(+1.06%) |
Aug 09, 2004 | 3.195 | 3.228 | 3.144 | 3.155 | 158,665 | -0.03(-0.85%) |
Aug 06, 2004 | 3.188 | 3.199 | 3.142 | 3.182 | 177,332 | -0.00(-0.13%) |
Aug 05, 2004 | 3.243 | 3.270 | 3.178 | 3.186 | 127,794 | -0.05(-1.55%) |
Aug 04, 2004 | 3.307 | 3.307 | 3.220 | 3.236 | 98,837 | -0.06(-1.84%) |
Aug 03, 2004 | 3.238 | 3.332 | 3.238 | 3.297 | 171,828 | +0.04(+1.15%) |