Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.608 | 3.628 | 3.602 | 3.602 | 874,214 | -0.02(-0.49%) |
Sep 29, 2004 | 3.633 | 3.636 | 3.615 | 3.620 | 867,555 | -0.01(-0.28%) |
Sep 28, 2004 | 3.623 | 3.638 | 3.613 | 3.631 | 1,185,594 | +0.02(+0.64%) |
Sep 27, 2004 | 3.623 | 3.631 | 3.600 | 3.608 | 1,035,583 | -0.01(-0.28%) |
Sep 24, 2004 | 3.638 | 3.654 | 3.605 | 3.618 | 1,044,592 | -0.01(-0.28%) |
Sep 23, 2004 | 3.625 | 3.638 | 3.615 | 3.628 | 768,462 | +0.00(+0.07%) |
Sep 22, 2004 | 3.602 | 3.625 | 3.600 | 3.625 | 974,091 | +0.02(+0.50%) |
Sep 21, 2004 | 3.608 | 3.613 | 3.587 | 3.608 | 1,084,151 | +0.00(+0.00%) |
Sep 20, 2004 | 3.615 | 3.615 | 3.587 | 3.608 | 1,019,916 | +0.01(+0.14%) |
Sep 17, 2004 | 3.608 | 3.613 | 3.580 | 3.602 | 1,075,534 | +0.01(+0.21%) |
Sep 16, 2004 | 3.613 | 3.613 | 3.590 | 3.595 | 858,155 | -0.00(-0.07%) |
Sep 15, 2004 | 3.605 | 3.615 | 3.587 | 3.597 | 1,014,433 | -0.02(-0.49%) |
Sep 14, 2004 | 3.628 | 3.631 | 3.600 | 3.615 | 973,699 | -0.01(-0.14%) |
Sep 13, 2004 | 3.636 | 3.641 | 3.613 | 3.620 | 1,044,592 | -0.02(-0.56%) |
Sep 10, 2004 | 3.633 | 3.664 | 3.631 | 3.641 | 1,057,125 | +0.02(+0.49%) |
Sep 09, 2004 | 3.613 | 3.625 | 3.605 | 3.623 | 1,054,775 | +0.02(+0.57%) |
Sep 08, 2004 | 3.585 | 3.610 | 3.585 | 3.602 | 785,696 | +0.02(+0.57%) |
Sep 07, 2004 | 3.592 | 3.600 | 3.574 | 3.582 | 757,495 | -0.01(-0.14%) |
Sep 03, 2004 | 3.592 | 3.597 | 3.559 | 3.587 | 460,215 | +0.01(+0.21%) |
Sep 02, 2004 | 3.608 | 3.610 | 3.564 | 3.580 | 969,390 | -0.02(-0.43%) |
Sep 01, 2004 | 3.610 | 3.613 | 3.587 | 3.595 | 1,120,185 | +0.02(+0.50%) |
Aug 31, 2004 | 3.574 | 3.587 | 3.569 | 3.577 | 1,115,485 | +0.02(+0.50%) |
Aug 30, 2004 | 3.559 | 3.572 | 3.541 | 3.559 | 742,220 | +0.01(+0.29%) |
Aug 27, 2004 | 3.544 | 3.559 | 3.539 | 3.549 | 877,347 | +0.02(+0.51%) |
Aug 26, 2004 | 3.521 | 3.534 | 3.505 | 3.531 | 1,104,518 | +0.02(+0.58%) |
Aug 25, 2004 | 3.516 | 3.521 | 3.495 | 3.511 | 887,531 | +0.02(+0.59%) |
Aug 24, 2004 | 3.480 | 3.508 | 3.480 | 3.490 | 898,106 | +0.01(+0.37%) |
Aug 23, 2004 | 3.516 | 3.518 | 3.472 | 3.477 | 1,015,216 | -0.03(-0.80%) |
Aug 20, 2004 | 3.503 | 3.516 | 3.467 | 3.505 | 852,280 | +0.03(+0.73%) |
Aug 19, 2004 | 3.472 | 3.480 | 3.454 | 3.480 | 800,579 | +0.02(+0.52%) |
Aug 18, 2004 | 3.465 | 3.477 | 3.452 | 3.462 | 656,052 | +0.01(+0.22%) |
Aug 17, 2004 | 3.485 | 3.493 | 3.454 | 3.454 | 790,396 | -0.02(-0.51%) |
Aug 16, 2004 | 3.513 | 3.513 | 3.467 | 3.472 | 1,040,675 | -0.03(-0.80%) |
Aug 13, 2004 | 3.503 | 3.516 | 3.495 | 3.500 | 527,583 | +0.00(+0.07%) |
Aug 12, 2004 | 3.508 | 3.516 | 3.493 | 3.498 | 544,817 | -0.00(-0.07%) |
Aug 11, 2004 | 3.498 | 3.508 | 3.485 | 3.500 | 663,494 | -0.02(-0.44%) |
Aug 10, 2004 | 3.495 | 3.516 | 3.482 | 3.516 | 721,461 | +0.04(+1.03%) |
Aug 09, 2004 | 3.498 | 3.505 | 3.470 | 3.480 | 733,603 | -0.01(-0.37%) |
Aug 06, 2004 | 3.503 | 3.511 | 3.467 | 3.493 | 764,154 | +0.02(+0.44%) |
Aug 05, 2004 | 3.498 | 3.508 | 3.465 | 3.477 | 638,427 | -0.02(-0.44%) |
Aug 04, 2004 | 3.485 | 3.498 | 3.480 | 3.493 | 613,751 | +0.01(+0.22%) |
Aug 03, 2004 | 3.472 | 3.505 | 3.460 | 3.485 | 674,069 | +0.01(+0.37%) |
Aug 02, 2004 | 3.467 | 3.472 | 3.449 | 3.472 | 818,988 | +0.02(+0.44%) |
Jul 30, 2004 | 3.444 | 3.457 | 3.429 | 3.457 | 712,061 | +0.03(+0.82%) |
Jul 29, 2004 | 3.421 | 3.434 | 3.406 | 3.429 | 705,794 | +0.03(+0.90%) |
Jul 28, 2004 | 3.378 | 3.398 | 3.357 | 3.398 | 661,927 | +0.05(+1.37%) |
Jul 27, 2004 | 3.408 | 3.411 | 3.347 | 3.352 | 1,040,675 | -0.02(-0.53%) |
Jul 26, 2004 | 3.396 | 3.396 | 3.368 | 3.370 | 544,033 | -0.03(-0.75%) |
Jul 23, 2004 | 3.383 | 3.396 | 3.370 | 3.396 | 815,855 | +0.00(+0.08%) |
Jul 22, 2004 | 3.403 | 3.406 | 3.365 | 3.393 | 914,556 | +0.00(+0.00%) |
Jul 21, 2004 | 3.426 | 3.429 | 3.385 | 3.393 | 730,470 | -0.03(-0.97%) |
Jul 20, 2004 | 3.442 | 3.442 | 3.396 | 3.426 | 919,648 | -0.00(-0.07%) |
Jul 19, 2004 | 3.437 | 3.439 | 3.403 | 3.429 | 893,406 | +0.00(+0.00%) |
Jul 16, 2004 | 3.411 | 3.434 | 3.401 | 3.429 | 909,856 | +0.04(+1.28%) |
Jul 15, 2004 | 3.378 | 3.398 | 3.373 | 3.385 | 957,249 | +0.02(+0.53%) |
Jul 14, 2004 | 3.393 | 3.396 | 3.365 | 3.368 | 827,605 | +0.00(+0.00%) |
Jul 13, 2004 | 3.426 | 3.426 | 3.368 | 3.368 | 983,099 | -0.06(-1.86%) |
Jul 12, 2004 | 3.419 | 3.437 | 3.393 | 3.431 | 1,453,890 | +0.02(+0.67%) |
Jul 09, 2004 | 3.419 | 3.426 | 3.383 | 3.408 | 1,060,259 | -0.00(-0.08%) |
Jul 08, 2004 | 3.414 | 3.414 | 3.396 | 3.411 | 553,042 | +0.02(+0.68%) |
Jul 07, 2004 | 3.385 | 3.408 | 3.383 | 3.388 | 782,562 | +0.01(+0.30%) |
Jul 06, 2004 | 3.352 | 3.380 | 3.352 | 3.378 | 989,757 | +0.01(+0.15%) |
Jul 02, 2004 | 3.360 | 3.380 | 3.350 | 3.373 | 730,862 | +0.04(+1.15%) |