Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.260 | 3.260 | 3.070 | 3.150 | 6,600 | -0.15(-4.55%) |
Sep 29, 2004 | 3.380 | 3.380 | 3.290 | 3.300 | 4,500 | -0.10(-2.94%) |
Sep 28, 2004 | 3.480 | 3.480 | 3.400 | 3.400 | 700 | -0.06(-1.73%) |
Sep 27, 2004 | 3.540 | 3.550 | 3.450 | 3.460 | 1,900 | -0.08(-2.26%) |
Sep 24, 2004 | 3.500 | 3.540 | 3.500 | 3.540 | 23,900 | +0.09(+2.61%) |
Sep 23, 2004 | 3.450 | 3.450 | 3.370 | 3.450 | 3,600 | -0.05(-1.43%) |
Sep 22, 2004 | 3.550 | 3.550 | 3.490 | 3.500 | 77,200 | -0.02(-0.57%) |
Sep 21, 2004 | 3.550 | 3.550 | 3.490 | 3.520 | 5,000 | +0.07(+2.06%) |
Sep 20, 2004 | 3.610 | 3.630 | 3.410 | 3.449 | 53,600 | -0.15(-4.19%) |
Sep 17, 2004 | 3.570 | 3.600 | 3.500 | 3.600 | 2,500 | +0.00(+0.00%) |
Sep 16, 2004 | 3.720 | 3.730 | 3.535 | 3.600 | 8,700 | -0.05(-1.37%) |
Sep 15, 2004 | 3.810 | 3.810 | 3.650 | 3.650 | 4,200 | -0.10(-2.67%) |
Sep 14, 2004 | 3.750 | 3.840 | 3.690 | 3.750 | 10,700 | -0.13(-3.35%) |
Sep 13, 2004 | 3.800 | 3.880 | 3.710 | 3.880 | 3,800 | -0.01(-0.26%) |
Sep 10, 2004 | 3.879 | 3.890 | 3.700 | 3.890 | 2,770 | +0.04(+1.04%) |
Sep 09, 2004 | 3.749 | 3.850 | 3.749 | 3.850 | 2,200 | +0.02(+0.52%) |
Sep 08, 2004 | 3.790 | 3.830 | 3.790 | 3.830 | 3,500 | +0.08(+2.13%) |
Sep 07, 2004 | 3.770 | 3.801 | 3.750 | 3.750 | 5,250 | +0.14(+3.88%) |
Sep 03, 2004 | 3.590 | 3.660 | 3.590 | 3.610 | 1,200 | -0.13(-3.45%) |
Sep 02, 2004 | 3.785 | 3.870 | 3.560 | 3.739 | 6,000 | -0.13(-3.39%) |
Sep 01, 2004 | 3.580 | 3.900 | 3.580 | 3.870 | 22,100 | +0.29(+8.10%) |
Aug 31, 2004 | 3.580 | 3.600 | 3.490 | 3.580 | 30,400 | +0.00(+0.00%) |
Aug 30, 2004 | 3.700 | 3.700 | 3.440 | 3.580 | 4,600 | -0.13(-3.50%) |
Aug 27, 2004 | 3.800 | 3.800 | 3.700 | 3.710 | 700 | -0.16(-4.13%) |
Aug 26, 2004 | 3.820 | 3.890 | 3.790 | 3.870 | 31,100 | -0.02(-0.51%) |
Aug 25, 2004 | 3.820 | 3.900 | 3.790 | 3.890 | 5,600 | +0.09(+2.37%) |
Aug 24, 2004 | 3.480 | 3.820 | 3.480 | 3.800 | 3,800 | +0.16(+4.40%) |
Aug 23, 2004 | 3.550 | 3.750 | 3.390 | 3.640 | 15,100 | +0.14(+4.00%) |
Aug 20, 2004 | 3.390 | 3.500 | 3.390 | 3.500 | 6,010 | +0.11(+3.24%) |
Aug 19, 2004 | 3.440 | 3.440 | 3.350 | 3.390 | 7,700 | +0.06(+1.80%) |
Aug 18, 2004 | 3.190 | 3.430 | 3.170 | 3.330 | 28,200 | +0.19(+6.05%) |
Aug 17, 2004 | 3.340 | 3.560 | 3.140 | 3.140 | 48,200 | +0.03(+0.96%) |
Aug 16, 2004 | 3.250 | 3.330 | 3.100 | 3.110 | 20,800 | -0.11(-3.42%) |
Aug 13, 2004 | 3.750 | 3.780 | 3.170 | 3.220 | 84,100 | +0.21(+6.98%) |
Aug 12, 2004 | 3.000 | 3.180 | 3.000 | 3.010 | 24,100 | -0.11(-3.53%) |
Aug 11, 2004 | 3.160 | 3.160 | 3.000 | 3.120 | 15,700 | +0.01(+0.32%) |
Aug 10, 2004 | 3.350 | 3.350 | 3.110 | 3.110 | 16,000 | -0.21(-6.33%) |
Aug 09, 2004 | 3.360 | 3.500 | 3.300 | 3.320 | 25,500 | +0.03(+0.91%) |
Aug 06, 2004 | 3.500 | 3.640 | 3.150 | 3.290 | 44,700 | -0.11(-3.24%) |
Aug 05, 2004 | 3.550 | 3.550 | 3.400 | 3.400 | 45,800 | -0.10(-2.86%) |
Aug 04, 2004 | 3.500 | 3.520 | 3.500 | 3.500 | 15,300 | +0.00(+0.00%) |
Aug 03, 2004 | 3.680 | 3.680 | 3.410 | 3.500 | 14,525 | -0.12(-3.31%) |
Aug 02, 2004 | 3.510 | 3.620 | 3.510 | 3.620 | 6,700 | -0.02(-0.55%) |
Jul 30, 2004 | 3.560 | 3.650 | 3.500 | 3.640 | 5,800 | -0.01(-0.27%) |
Jul 29, 2004 | 3.700 | 3.720 | 3.640 | 3.650 | 3,300 | -0.09(-2.41%) |
Jul 28, 2004 | 3.740 | 3.740 | 3.740 | 3.740 | 300 | +0.01(+0.27%) |
Jul 27, 2004 | 3.700 | 3.770 | 3.570 | 3.730 | 15,600 | +0.01(+0.27%) |
Jul 26, 2004 | 4.180 | 4.180 | 3.720 | 3.720 | 7,300 | -0.38(-9.27%) |
Jul 23, 2004 | 4.090 | 4.149 | 4.080 | 4.100 | 28,800 | +0.00(+0.00%) |
Jul 22, 2004 | 4.070 | 4.100 | 4.070 | 4.100 | 27,600 | +0.03(+0.74%) |
Jul 21, 2004 | 4.050 | 4.090 | 4.050 | 4.070 | 25,700 | +0.02(+0.49%) |
Jul 20, 2004 | 4.070 | 4.230 | 4.050 | 4.050 | 5,600 | -0.05(-1.22%) |
Jul 19, 2004 | 3.900 | 4.100 | 3.900 | 4.100 | 21,400 | +0.10(+2.50%) |
Jul 16, 2004 | 4.080 | 4.080 | 3.910 | 4.000 | 8,300 | -0.12(-2.91%) |
Jul 15, 2004 | 4.250 | 4.250 | 4.080 | 4.120 | 8,900 | -0.01(-0.24%) |
Jul 14, 2004 | 3.980 | 4.200 | 3.980 | 4.130 | 32,200 | -0.02(-0.48%) |
Jul 13, 2004 | 4.120 | 4.200 | 4.060 | 4.150 | 39,400 | +0.09(+2.22%) |
Jul 12, 2004 | 4.000 | 4.150 | 4.000 | 4.060 | 31,300 | +0.00(+0.00%) |
Jul 09, 2004 | 4.000 | 4.110 | 3.880 | 4.060 | 35,300 | -0.01(-0.25%) |
Jul 08, 2004 | 3.790 | 4.100 | 3.790 | 4.070 | 46,200 | +0.28(+7.42%) |
Jul 07, 2004 | 3.500 | 3.800 | 3.420 | 3.789 | 164,900 | +0.22(+6.13%) |
Jul 06, 2004 | 3.830 | 3.830 | 3.510 | 3.570 | 101,600 | -0.26(-6.79%) |
Jul 02, 2004 | 3.930 | 4.110 | 3.810 | 3.830 | 24,200 | -0.12(-3.01%) |