Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.251 | 3.334 | 3.251 | 3.309 | 1,645,513 | +0.03(+0.97%) |
Oct 28, 2004 | 3.312 | 3.312 | 3.258 | 3.278 | 1,037,281 | -0.03(-0.81%) |
Oct 27, 2004 | 3.285 | 3.312 | 3.265 | 3.304 | 724,124 | +0.01(+0.30%) |
Oct 26, 2004 | 3.290 | 3.319 | 3.261 | 3.295 | 1,281,396 | -0.01(-0.37%) |
Oct 25, 2004 | 3.290 | 3.318 | 3.285 | 3.307 | 833,441 | +0.02(+0.67%) |
Oct 22, 2004 | 3.302 | 3.321 | 3.285 | 3.285 | 1,133,448 | -0.03(-0.81%) |
Oct 21, 2004 | 3.309 | 3.329 | 3.290 | 3.312 | 1,016,733 | +0.00(+0.07%) |
Oct 20, 2004 | 3.304 | 3.346 | 3.287 | 3.309 | 591,793 | -0.02(-0.73%) |
Oct 19, 2004 | 3.324 | 3.338 | 3.287 | 3.334 | 1,052,076 | +0.02(+0.66%) |
Oct 18, 2004 | 3.292 | 3.338 | 3.292 | 3.312 | 685,493 | +0.01(+0.29%) |
Oct 15, 2004 | 3.300 | 3.336 | 3.275 | 3.302 | 497,270 | +0.02(+0.52%) |
Oct 14, 2004 | 3.295 | 3.338 | 3.270 | 3.285 | 927,964 | -0.02(-0.59%) |
Oct 13, 2004 | 3.356 | 3.356 | 3.304 | 3.304 | 753,303 | -0.03(-0.88%) |
Oct 12, 2004 | 3.338 | 3.338 | 3.300 | 3.334 | 660,835 | +0.00(+0.00%) |
Oct 11, 2004 | 3.265 | 3.338 | 3.265 | 3.334 | 540,422 | +0.07(+2.01%) |
Oct 08, 2004 | 3.309 | 3.346 | 3.268 | 3.268 | 2,016,205 | -0.06(-1.90%) |
Oct 07, 2004 | 3.302 | 3.358 | 3.300 | 3.331 | 1,492,633 | +0.02(+0.66%) |
Oct 06, 2004 | 3.356 | 3.380 | 3.287 | 3.309 | 3,556,922 | -0.07(-2.09%) |
Oct 05, 2004 | 3.377 | 3.399 | 3.365 | 3.380 | 803,030 | -0.01(-0.22%) |
Oct 04, 2004 | 3.411 | 3.411 | 3.370 | 3.387 | 777,550 | +0.00(+0.07%) |
Oct 01, 2004 | 3.409 | 3.465 | 3.370 | 3.385 | 2,566,080 | -0.06(-1.70%) |
Sep 30, 2004 | 3.394 | 3.443 | 3.382 | 3.443 | 1,133,037 | +0.01(+0.43%) |
Sep 29, 2004 | 3.385 | 3.429 | 3.353 | 3.429 | 888,100 | +0.03(+0.93%) |
Sep 28, 2004 | 3.399 | 3.399 | 3.348 | 3.397 | 642,752 | +0.03(+0.79%) |
Sep 27, 2004 | 3.377 | 3.414 | 3.370 | 3.370 | 953,033 | -0.03(-0.86%) |
Sep 24, 2004 | 3.392 | 3.411 | 3.392 | 3.399 | 635,766 | +0.00(+0.07%) |
Sep 23, 2004 | 3.419 | 3.433 | 3.390 | 3.397 | 763,577 | -0.01(-0.36%) |
Sep 22, 2004 | 3.424 | 3.433 | 3.370 | 3.409 | 1,340,164 | -0.01(-0.21%) |
Sep 21, 2004 | 3.407 | 3.429 | 3.392 | 3.416 | 1,038,103 | +0.01(+0.43%) |
Sep 20, 2004 | 3.438 | 3.443 | 3.402 | 3.402 | 1,146,598 | -0.00(-0.07%) |
Sep 17, 2004 | 3.497 | 3.499 | 3.399 | 3.404 | 2,717,316 | -0.07(-1.89%) |
Sep 16, 2004 | 3.480 | 3.484 | 3.443 | 3.470 | 1,246,464 | -0.00(-0.07%) |
Sep 15, 2004 | 3.492 | 3.504 | 3.426 | 3.472 | 1,975,931 | -0.00(-0.14%) |
Sep 14, 2004 | 3.492 | 3.528 | 3.475 | 3.477 | 1,060,295 | -0.01(-0.42%) |
Sep 13, 2004 | 3.480 | 3.514 | 3.431 | 3.492 | 1,367,288 | +0.04(+1.06%) |
Sep 10, 2004 | 3.455 | 3.467 | 3.421 | 3.455 | 856,866 | +0.00(+0.14%) |
Sep 09, 2004 | 3.497 | 3.516 | 3.431 | 3.450 | 1,637,293 | -0.04(-1.05%) |
Sep 08, 2004 | 3.550 | 3.577 | 3.487 | 3.487 | 787,002 | -0.04(-1.10%) |
Sep 07, 2004 | 3.587 | 3.587 | 3.504 | 3.526 | 1,213,175 | -0.02(-0.55%) |
Sep 03, 2004 | 3.536 | 3.589 | 3.499 | 3.545 | 1,529,620 | +0.02(+0.55%) |
Sep 02, 2004 | 3.516 | 3.553 | 3.494 | 3.526 | 2,044,151 | +0.04(+1.19%) |
Sep 01, 2004 | 3.446 | 3.579 | 3.407 | 3.484 | 1,551,812 | +0.07(+2.07%) |
Aug 31, 2004 | 3.426 | 3.443 | 3.385 | 3.414 | 748,782 | +0.01(+0.36%) |
Aug 30, 2004 | 3.475 | 3.475 | 3.387 | 3.402 | 976,458 | -0.02(-0.57%) |
Aug 27, 2004 | 3.453 | 3.465 | 3.397 | 3.421 | 1,309,342 | +0.00(+0.00%) |
Aug 26, 2004 | 3.460 | 3.463 | 3.407 | 3.421 | 2,386,487 | +0.00(+0.07%) |
Aug 25, 2004 | 3.429 | 3.472 | 3.394 | 3.419 | 4,547,353 | +0.04(+1.15%) |
Aug 24, 2004 | 3.358 | 3.392 | 3.326 | 3.380 | 1,878,942 | +0.04(+1.31%) |
Aug 23, 2004 | 3.309 | 3.346 | 3.290 | 3.336 | 2,174,428 | +0.08(+2.31%) |
Aug 20, 2004 | 3.222 | 3.265 | 3.207 | 3.261 | 602,889 | +0.05(+1.67%) |
Aug 19, 2004 | 3.212 | 3.231 | 3.195 | 3.207 | 1,740,857 | -0.01(-0.30%) |
Aug 18, 2004 | 3.234 | 3.234 | 3.197 | 3.217 | 1,111,666 | +0.02(+0.53%) |
Aug 17, 2004 | 3.256 | 3.265 | 3.195 | 3.200 | 872,894 | -0.04(-1.28%) |
Aug 16, 2004 | 3.239 | 3.248 | 3.217 | 3.241 | 890,566 | +0.04(+1.29%) |
Aug 13, 2004 | 3.222 | 3.227 | 3.188 | 3.200 | 1,032,760 | +0.00(+0.15%) |
Aug 12, 2004 | 3.224 | 3.234 | 3.188 | 3.195 | 1,325,369 | +0.01(+0.23%) |
Aug 11, 2004 | 3.258 | 3.268 | 3.188 | 3.188 | 2,416,077 | -0.07(-2.02%) |
Aug 10, 2004 | 3.239 | 3.261 | 3.224 | 3.253 | 1,846,887 | +0.05(+1.67%) |
Aug 09, 2004 | 3.246 | 3.248 | 3.200 | 3.200 | 1,788,529 | -0.02(-0.60%) |
Aug 06, 2004 | 3.265 | 3.297 | 3.214 | 3.219 | 2,281,279 | -0.07(-2.00%) |
Aug 05, 2004 | 3.321 | 3.321 | 3.283 | 3.285 | 1,085,775 | -0.00(-0.07%) |
Aug 04, 2004 | 3.312 | 3.341 | 3.285 | 3.287 | 911,936 | -0.03(-0.81%) |
Aug 03, 2004 | 3.346 | 3.346 | 3.300 | 3.314 | 803,852 | -0.02(-0.58%) |