Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 3.201 | 3.268 | 3.201 | 3.259 | 88,307 | +0.06(+1.83%) |
Jul 30, 2004 | 3.215 | 3.228 | 3.169 | 3.201 | 156,512 | -0.03(-0.78%) |
Jul 29, 2004 | 3.263 | 3.316 | 3.218 | 3.226 | 117,025 | -0.03(-0.77%) |
Jul 28, 2004 | 3.266 | 3.316 | 3.251 | 3.251 | 106,495 | -0.02(-0.64%) |
Jul 27, 2004 | 3.322 | 3.343 | 3.220 | 3.272 | 169,435 | -0.05(-1.51%) |
Jul 26, 2004 | 3.357 | 3.368 | 3.293 | 3.322 | 119,178 | -0.03(-0.87%) |
Jul 23, 2004 | 3.370 | 3.393 | 3.314 | 3.351 | 58,632 | -0.02(-0.50%) |
Jul 22, 2004 | 3.366 | 3.397 | 3.343 | 3.368 | 83,042 | -0.01(-0.25%) |
Jul 21, 2004 | 3.364 | 3.389 | 3.332 | 3.376 | 66,290 | +0.03(+0.94%) |
Jul 20, 2004 | 3.362 | 3.368 | 3.326 | 3.345 | 61,264 | -0.04(-1.05%) |
Jul 19, 2004 | 3.343 | 3.383 | 3.326 | 3.380 | 133,059 | +0.03(+0.87%) |
Jul 16, 2004 | 3.362 | 3.374 | 3.316 | 3.351 | 158,665 | -0.01(-0.37%) |
Jul 15, 2004 | 3.418 | 3.424 | 3.357 | 3.364 | 68,444 | -0.03(-0.98%) |
Jul 14, 2004 | 3.406 | 3.426 | 3.385 | 3.397 | 84,956 | -0.02(-0.49%) |
Jul 13, 2004 | 3.408 | 3.426 | 3.364 | 3.414 | 73,709 | -0.00(-0.12%) |
Jul 12, 2004 | 3.449 | 3.449 | 3.380 | 3.418 | 92,136 | -0.03(-0.91%) |
Jul 09, 2004 | 3.364 | 3.466 | 3.364 | 3.449 | 110,802 | +0.03(+0.98%) |
Jul 08, 2004 | 3.437 | 3.439 | 3.395 | 3.416 | 288,853 | -0.04(-1.21%) |
Jul 07, 2004 | 3.514 | 3.516 | 3.426 | 3.458 | 533,672 | -0.05(-1.31%) |
Jul 06, 2004 | 3.577 | 3.579 | 3.497 | 3.504 | 91,418 | -0.05(-1.41%) |
Jul 02, 2004 | 3.552 | 3.560 | 3.489 | 3.554 | 135,452 | +0.09(+2.72%) |