Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.520 | 3.569 | 3.476 | 3.569 | 140,898 | +0.03(+0.75%) |
Sep 29, 2004 | 3.564 | 3.692 | 3.525 | 3.542 | 153,397 | -0.03(-0.86%) |
Sep 28, 2004 | 3.498 | 3.586 | 3.467 | 3.573 | 285,659 | +0.11(+3.05%) |
Sep 27, 2004 | 3.533 | 3.538 | 3.335 | 3.467 | 71,130 | -0.06(-1.75%) |
Sep 24, 2004 | 3.472 | 3.542 | 3.432 | 3.529 | 64,313 | +0.10(+2.95%) |
Sep 23, 2004 | 3.437 | 3.437 | 3.375 | 3.428 | 31,815 | -0.01(-0.26%) |
Sep 22, 2004 | 3.476 | 3.494 | 3.357 | 3.437 | 33,179 | +0.00(+0.13%) |
Sep 21, 2004 | 3.410 | 3.463 | 3.366 | 3.432 | 35,224 | +0.09(+2.63%) |
Sep 20, 2004 | 3.459 | 3.459 | 3.344 | 3.344 | 29,543 | -0.10(-2.94%) |
Sep 17, 2004 | 3.375 | 3.459 | 3.375 | 3.445 | 61,586 | +0.07(+2.09%) |
Sep 16, 2004 | 3.410 | 3.410 | 3.375 | 3.375 | 17,271 | -0.03(-0.90%) |
Sep 15, 2004 | 3.406 | 3.503 | 3.388 | 3.406 | 44,769 | -0.00(-0.13%) |
Sep 14, 2004 | 3.278 | 3.432 | 3.278 | 3.410 | 41,360 | +0.04(+1.31%) |
Sep 13, 2004 | 3.357 | 3.366 | 3.344 | 3.366 | 74,994 | +0.04(+1.32%) |
Sep 10, 2004 | 3.322 | 3.322 | 3.256 | 3.322 | 86,811 | +0.07(+2.30%) |
Sep 09, 2004 | 3.256 | 3.322 | 3.225 | 3.247 | 65,222 | +0.04(+1.10%) |
Sep 08, 2004 | 3.256 | 3.256 | 3.195 | 3.212 | 24,543 | -0.04(-1.08%) |
Sep 07, 2004 | 3.181 | 3.247 | 3.177 | 3.247 | 137,716 | +0.10(+3.22%) |
Sep 03, 2004 | 3.129 | 3.146 | 3.102 | 3.146 | 12,726 | +0.03(+0.85%) |
Sep 02, 2004 | 3.124 | 3.129 | 3.089 | 3.120 | 11,590 | -0.03(-0.98%) |
Sep 01, 2004 | 3.159 | 3.190 | 3.142 | 3.151 | 29,088 | +0.02(+0.56%) |
Aug 31, 2004 | 3.085 | 3.190 | 3.080 | 3.133 | 64,767 | +0.05(+1.57%) |
Aug 30, 2004 | 3.058 | 3.102 | 3.027 | 3.085 | 16,589 | +0.03(+0.86%) |
Aug 27, 2004 | 3.058 | 3.058 | 2.970 | 3.058 | 70,903 | +0.02(+0.72%) |
Aug 26, 2004 | 2.992 | 3.045 | 2.961 | 3.036 | 34,088 | +0.07(+2.22%) |
Aug 25, 2004 | 2.966 | 3.054 | 2.935 | 2.970 | 74,994 | +0.03(+1.05%) |
Aug 24, 2004 | 2.970 | 2.970 | 2.926 | 2.939 | 182,485 | -0.00(-0.15%) |
Aug 23, 2004 | 2.926 | 2.970 | 2.917 | 2.944 | 42,951 | -0.00(-0.15%) |
Aug 20, 2004 | 2.926 | 2.979 | 2.926 | 2.948 | 80,902 | -0.01(-0.30%) |
Aug 19, 2004 | 2.948 | 3.014 | 2.931 | 2.957 | 59,086 | -0.02(-0.59%) |
Aug 18, 2004 | 2.970 | 2.992 | 2.948 | 2.975 | 84,538 | +0.05(+1.65%) |
Aug 17, 2004 | 2.966 | 2.970 | 2.913 | 2.926 | 266,342 | -0.04(-1.48%) |
Aug 16, 2004 | 2.970 | 2.992 | 2.904 | 2.970 | 299,521 | -0.08(-2.74%) |
Aug 13, 2004 | 3.058 | 3.080 | 3.036 | 3.054 | 28,406 | -0.01(-0.43%) |
Aug 12, 2004 | 3.085 | 3.102 | 3.058 | 3.067 | 25,452 | -0.01(-0.43%) |
Aug 11, 2004 | 3.041 | 3.124 | 3.036 | 3.080 | 189,303 | -0.00(-0.14%) |
Aug 10, 2004 | 2.992 | 3.098 | 2.992 | 3.085 | 660,402 | +0.11(+3.70%) |
Aug 09, 2004 | 2.957 | 3.019 | 2.957 | 2.975 | 114,081 | -0.03(-0.88%) |
Aug 06, 2004 | 3.041 | 3.041 | 2.992 | 3.001 | 94,310 | -0.04(-1.16%) |
Aug 05, 2004 | 3.111 | 3.111 | 3.036 | 3.036 | 100,901 | -0.04(-1.43%) |
Aug 04, 2004 | 3.067 | 3.159 | 3.058 | 3.080 | 29,770 | +0.03(+0.86%) |
Aug 03, 2004 | 3.027 | 3.058 | 3.014 | 3.054 | 161,805 | +0.04(+1.46%) |
Aug 02, 2004 | 2.992 | 3.036 | 2.970 | 3.010 | 131,126 | +0.06(+2.09%) |
Jul 30, 2004 | 2.975 | 2.975 | 2.926 | 2.948 | 27,725 | -0.04(-1.18%) |
Jul 29, 2004 | 2.948 | 2.988 | 2.878 | 2.983 | 169,304 | +0.01(+0.44%) |
Jul 28, 2004 | 2.975 | 2.979 | 2.948 | 2.970 | 41,814 | -0.00(-0.15%) |
Jul 27, 2004 | 3.036 | 3.067 | 2.926 | 2.975 | 427,466 | -0.08(-2.73%) |
Jul 26, 2004 | 3.036 | 3.071 | 3.005 | 3.058 | 37,042 | +0.02(+0.72%) |
Jul 23, 2004 | 3.014 | 3.063 | 3.014 | 3.036 | 12,726 | +0.04(+1.32%) |
Jul 22, 2004 | 3.058 | 3.076 | 2.997 | 2.997 | 24,998 | -0.04(-1.45%) |
Jul 21, 2004 | 3.080 | 3.124 | 3.036 | 3.041 | 28,861 | -0.03(-1.00%) |
Jul 20, 2004 | 3.005 | 3.080 | 3.005 | 3.071 | 77,493 | +0.04(+1.31%) |
Jul 19, 2004 | 2.970 | 3.049 | 2.957 | 3.032 | 22,043 | -0.03(-1.01%) |
Jul 16, 2004 | 3.058 | 3.080 | 3.019 | 3.063 | 10,680 | +0.04(+1.46%) |
Jul 15, 2004 | 3.036 | 3.080 | 3.019 | 3.019 | 29,088 | -0.04(-1.44%) |
Jul 14, 2004 | 3.036 | 3.124 | 3.036 | 3.063 | 21,816 | -0.00(-0.14%) |
Jul 13, 2004 | 3.080 | 3.120 | 3.063 | 3.067 | 15,453 | -0.01(-0.43%) |
Jul 12, 2004 | 3.067 | 3.102 | 3.063 | 3.080 | 46,360 | +0.01(+0.43%) |
Jul 09, 2004 | 3.045 | 3.080 | 3.036 | 3.067 | 247,026 | +0.01(+0.29%) |
Jul 08, 2004 | 3.023 | 3.071 | 3.019 | 3.058 | 233,163 | +0.04(+1.16%) |
Jul 07, 2004 | 3.058 | 3.058 | 2.957 | 3.023 | 709,489 | +0.00(+0.00%) |
Jul 06, 2004 | 3.146 | 3.186 | 3.010 | 3.023 | 87,265 | -0.17(-5.24%) |
Jul 02, 2004 | 3.212 | 3.221 | 3.164 | 3.190 | 15,907 | +0.00(+0.00%) |